Skip to main content
logo
Mercury Corporation (KOSDAQ:100590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,230.00
+55.00 (1.73%)
At close: Dec 5, 2025

Mercury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,160.003,240.003,145.003,230.003,230.001.73%41,636
Dec 4, 20253,225.003,260.003,165.003,175.003,175.00-1.55%24,686
Dec 3, 20253,215.003,245.003,215.003,225.003,225.000.31%7,968
Dec 2, 20253,215.003,245.003,190.003,215.003,215.000.47%10,714
Dec 1, 20253,200.003,245.003,185.003,200.003,200.00-24,553
Nov 28, 20253,195.003,240.003,170.003,200.003,200.001.91%37,137
Nov 27, 20253,210.003,210.003,140.003,140.003,140.00-1.72%25,763
Nov 26, 20253,135.003,205.003,120.003,195.003,195.002.40%20,109
Nov 25, 20253,155.003,200.003,095.003,120.003,120.00-0.79%38,819
Nov 24, 20253,180.003,190.003,145.003,145.003,145.00-1.10%56,449
Nov 21, 20253,205.003,215.003,125.003,180.003,180.00-2.00%68,552
Nov 20, 20253,265.003,320.003,215.003,245.003,245.000.15%22,993
Nov 19, 20253,325.003,325.003,220.003,240.003,240.00-2.56%63,548
Nov 18, 20253,400.003,400.003,260.003,325.003,325.000.61%60,407
Nov 17, 20253,380.003,420.003,290.003,305.003,305.00-2.22%58,768
Nov 14, 20253,360.003,390.003,310.003,380.003,380.00-0.88%68,744
Nov 13, 20253,390.003,420.003,355.003,410.003,410.00-0.44%40,598
Nov 12, 20253,425.003,460.003,380.003,425.003,425.00-70,888
Nov 11, 20253,365.003,450.003,355.003,425.003,425.001.78%166,469
Nov 10, 20253,305.003,365.003,300.003,365.003,365.002.59%68,354
Nov 7, 20253,355.003,365.003,245.003,280.003,280.00-2.09%70,447
Nov 6, 20253,320.003,385.003,300.003,350.003,350.001.52%99,012
Nov 5, 20253,345.003,390.003,205.003,300.003,300.00-2.22%148,870
Nov 4, 20253,445.003,445.003,350.003,375.003,375.00-2.03%234,055
Nov 3, 20253,405.003,495.003,405.003,445.003,445.000.29%205,838
Oct 31, 20253,415.003,465.003,365.003,435.003,435.000.59%224,214
Oct 30, 20253,495.003,525.003,380.003,415.003,415.00-2.29%572,664
Oct 29, 20253,330.003,985.003,255.003,495.003,495.009.91%4,957,129
Oct 28, 20253,210.003,230.003,175.003,180.003,180.00-1.24%42,951
Oct 27, 20253,235.003,255.003,195.003,220.003,220.00-37,062
Oct 24, 20253,235.003,250.003,200.003,220.003,220.00-0.31%33,980
Oct 23, 20253,295.003,295.003,225.003,230.003,230.00-1.37%24,746
Oct 22, 20253,235.003,290.003,220.003,275.003,275.000.31%16,672
Oct 21, 20253,260.003,295.003,235.003,265.003,265.000.62%32,188
Oct 20, 20253,210.003,290.003,210.003,245.003,245.00-0.15%39,621
Oct 17, 20253,290.003,290.003,220.003,250.003,250.00-1.22%45,901
Oct 16, 20253,330.003,345.003,270.003,290.003,290.00-1.64%39,917
Oct 15, 20253,275.003,375.003,275.003,345.003,345.001.21%67,041
Oct 14, 20253,225.003,400.003,225.003,305.003,305.001.23%153,793
Oct 13, 20253,185.003,330.003,175.003,265.003,265.001.40%135,949
Oct 10, 20253,135.003,490.003,110.003,220.003,220.002.38%1,089,846
Oct 2, 20253,160.003,170.003,130.003,145.003,145.00-0.47%12,258
Oct 1, 20253,170.003,190.003,140.003,160.003,160.00-0.32%12,744
Sep 30, 20253,220.003,245.003,155.003,170.003,170.00-1.55%17,379
Sep 29, 20253,170.003,225.003,150.003,220.003,220.002.55%19,320
Sep 26, 20253,210.003,245.003,140.003,140.003,140.00-2.48%41,468
Sep 25, 20253,200.003,235.003,190.003,220.003,220.000.63%25,425
Sep 24, 20253,235.003,280.003,180.003,200.003,200.00-1.08%57,575
Sep 23, 20253,205.003,450.003,190.003,235.003,235.001.25%435,402
Sep 22, 20253,225.003,250.003,195.003,195.003,195.00-0.93%31,250