Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,905.00 | 4,965.00 | 4,695.00 | 4,730.00 | 4,730.00 | 200,544 |
| 2026-10-19 | 4,600.00 | 4,980.00 | 4,600.00 | 4,980.00 | 4,980.00 | 194,788 |
| 2026-10-16 | 4,890.00 | 4,920.00 | 4,650.00 | 4,850.00 | 4,850.00 | 178,765 |
| 2026-10-15 | 4,835.00 | 5,000.00 | 4,600.00 | 4,750.00 | 4,750.00 | 370,838 |
| 2026-10-14 | 5,180.00 | 5,520.00 | 5,060.00 | 5,210.00 | 5,210.00 | 401,814 |
| 2026-10-13 | 5,130.00 | 5,260.00 | 4,905.00 | 5,170.00 | 5,170.00 | 457,341 |
| 2026-10-12 | 6,030.00 | 6,130.00 | 5,240.00 | 5,300.00 | 5,300.00 | 652,567 |
| 2026-10-08 | 5,950.00 | 6,220.00 | 5,790.00 | 6,000.00 | 6,000.00 | 847,964 |
| 2026-10-07 | 6,500.00 | 6,510.00 | 5,910.00 | 5,950.00 | 5,950.00 | 1,216,242 |
| 2026-10-06 | 6,410.00 | 6,550.00 | 6,080.00 | 6,280.00 | 6,280.00 | 3,737,845 |
| 2026-10-02 | 4,950.00 | 6,250.00 | 4,940.00 | 6,250.00 | 6,250.00 | 3,905,604 |
| 2026-10-01 | 4,645.00 | 4,855.00 | 4,525.00 | 4,815.00 | 4,815.00 | 218,274 |
| 2026-09-30 | 4,715.00 | 4,955.00 | 4,665.00 | 4,665.00 | 4,665.00 | 330,630 |
| 2026-09-29 | 4,860.00 | 4,860.00 | 4,550.00 | 4,645.00 | 4,645.00 | 356,761 |
| 2026-09-28 | 4,995.00 | 5,150.00 | 4,860.00 | 4,885.00 | 4,885.00 | 447,205 |
| 2026-09-23 | 4,920.00 | 5,320.00 | 4,845.00 | 4,995.00 | 4,995.00 | 1,714,699 |
| 2026-09-22 | 5,150.00 | 5,150.00 | 4,815.00 | 4,890.00 | 4,890.00 | 490,718 |
| 2026-09-21 | 4,990.00 | 5,620.00 | 4,835.00 | 4,990.00 | 4,990.00 | 1,814,488 |
| 2026-09-18 | 4,750.00 | 5,300.00 | 4,685.00 | 4,940.00 | 4,940.00 | 3,083,336 |
| 2026-09-17 | 4,950.00 | 5,070.00 | 4,660.00 | 4,700.00 | 4,700.00 | 825,128 |
| 2026-09-16 | 4,525.00 | 5,300.00 | 4,490.00 | 4,825.00 | 4,825.00 | 4,304,324 |
| 2026-09-15 | 4,790.00 | 4,790.00 | 4,410.00 | 4,520.00 | 4,520.00 | 798,333 |
| 2026-09-14 | 4,680.00 | 5,140.00 | 4,515.00 | 4,785.00 | 4,785.00 | 3,396,448 |
| 2026-09-11 | 4,970.00 | 5,140.00 | 4,710.00 | 4,750.00 | 4,750.00 | 2,545,894 |
| 2026-09-10 | 4,750.00 | 5,480.00 | 4,370.00 | 4,970.00 | 4,970.00 | 10,132,916 |
| 2026-09-09 | 3,350.00 | 4,355.00 | 3,350.00 | 4,355.00 | 4,355.00 | 3,747,741 |
| 2026-09-08 | 3,365.00 | 3,510.00 | 3,345.00 | 3,350.00 | 3,350.00 | 101,640 |
| 2026-09-07 | 3,405.00 | 3,475.00 | 3,350.00 | 3,365.00 | 3,365.00 | 50,879 |
| 2026-09-04 | 3,325.00 | 3,450.00 | 3,320.00 | 3,400.00 | 3,400.00 | 35,443 |
| 2026-09-03 | 3,410.00 | 3,590.00 | 3,315.00 | 3,355.00 | 3,355.00 | 81,987 |
| 2026-09-02 | 3,460.00 | 3,460.00 | 3,350.00 | 3,375.00 | 3,375.00 | 70,566 |
| 2026-09-01 | 3,525.00 | 3,560.00 | 3,410.00 | 3,465.00 | 3,465.00 | 82,411 |
| 2026-08-31 | 3,595.00 | 3,645.00 | 3,410.00 | 3,590.00 | 3,590.00 | 51,914 |
| 2026-08-28 | 3,760.00 | 3,760.00 | 3,505.00 | 3,620.00 | 3,620.00 | 89,713 |
| 2026-08-27 | 3,580.00 | 3,885.00 | 3,560.00 | 3,660.00 | 3,660.00 | 148,366 |
| 2026-08-26 | 3,560.00 | 3,750.00 | 3,480.00 | 3,560.00 | 3,560.00 | 54,059 |
| 2026-08-25 | 3,500.00 | 3,605.00 | 3,305.00 | 3,560.00 | 3,560.00 | 71,195 |
| 2026-08-24 | 3,655.00 | 3,670.00 | 3,480.00 | 3,535.00 | 3,535.00 | 53,481 |
| 2026-08-21 | 3,750.00 | 3,760.00 | 3,525.00 | 3,550.00 | 3,550.00 | 98,462 |
| 2026-08-20 | 3,805.00 | 3,870.00 | 3,730.00 | 3,750.00 | 3,750.00 | 88,424 |
| 2026-08-19 | 3,885.00 | 3,980.00 | 3,720.00 | 3,735.00 | 3,735.00 | 145,380 |
| 2026-08-18 | 4,140.00 | 4,365.00 | 3,890.00 | 3,920.00 | 3,920.00 | 338,642 |
| 2026-08-14 | 4,130.00 | 4,205.00 | 3,970.00 | 4,140.00 | 4,140.00 | 256,172 |
| 2026-08-13 | 3,880.00 | 4,180.00 | 3,820.00 | 4,100.00 | 4,100.00 | 364,610 |
| 2026-08-12 | 3,735.00 | 3,830.00 | 3,630.00 | 3,820.00 | 3,820.00 | 119,530 |
| 2026-08-11 | 3,700.00 | 3,700.00 | 3,505.00 | 3,700.00 | 3,700.00 | 140,862 |
| 2026-08-10 | 3,575.00 | 3,765.00 | 3,510.00 | 3,755.00 | 3,755.00 | 254,360 |
| 2026-08-07 | 3,385.00 | 3,635.00 | 3,365.00 | 3,475.00 | 3,475.00 | 239,289 |
| 2026-08-06 | 3,545.00 | 3,670.00 | 3,335.00 | 3,380.00 | 3,380.00 | 216,923 |
| 2026-08-05 | 3,600.00 | 3,795.00 | 3,430.00 | 3,565.00 | 3,565.00 | 677,990 |
| 2026-08-04 | 2,995.00 | 3,290.00 | 2,995.00 | 3,285.00 | 3,285.00 | 191,207 |
| 2026-08-03 | 2,865.00 | 3,100.00 | 2,645.00 | 2,995.00 | 2,995.00 | 140,790 |
| 2026-07-31 | 2,740.00 | 2,875.00 | 2,650.00 | 2,865.00 | 2,865.00 | 152,872 |
| 2026-07-30 | 2,605.00 | 2,780.00 | 2,525.00 | 2,530.00 | 2,530.00 | 72,077 |
| 2026-07-29 | 2,920.00 | 3,055.00 | 2,480.00 | 2,605.00 | 2,605.00 | 171,073 |
| 2026-07-28 | 3,160.00 | 3,160.00 | 2,890.00 | 2,920.00 | 2,920.00 | 151,930 |
| 2026-07-27 | 3,195.00 | 3,290.00 | 3,110.00 | 3,160.00 | 3,160.00 | 54,987 |
| 2026-07-24 | 3,290.00 | 3,305.00 | 3,150.00 | 3,150.00 | 3,150.00 | 104,361 |
| 2026-07-23 | 3,120.00 | 3,380.00 | 3,085.00 | 3,340.00 | 3,340.00 | 276,717 |
| 2026-07-22 | 3,140.00 | 3,340.00 | 3,080.00 | 3,080.00 | 3,080.00 | 130,980 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.