Skip to main content
logo
Mercury Corporation (KOSDAQ:100590)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,760.00
+340.00 (6.27%)
At close: Mar 30, 2026

Mercury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20265,310.005,810.005,310.005,760.005,760.006.27%608,522
Mar 27, 20265,200.005,630.005,100.005,420.005,420.000.37%796,609
Mar 26, 20265,770.005,770.005,380.005,400.005,400.00-8.63%876,378
Mar 25, 20266,260.006,780.005,810.005,910.005,910.000.17%12,303,120
Mar 24, 20264,760.005,900.004,675.005,900.005,900.0029.81%4,899,619
Mar 23, 20264,700.005,060.004,515.004,545.004,545.00-4.11%1,240,017
Mar 20, 20264,720.005,330.004,575.004,740.004,740.001.50%5,959,682
Mar 19, 20264,350.004,980.004,280.004,670.004,670.005.90%3,459,314
Mar 18, 20264,800.004,845.004,395.004,410.004,410.00-6.17%817,915
Mar 17, 20265,060.005,200.004,605.004,700.004,700.00-5.81%1,007,550
Mar 16, 20265,110.005,370.004,930.004,990.004,990.00-3.67%1,234,654
Mar 13, 20264,600.005,590.004,520.005,180.005,180.0011.16%7,666,315
Mar 12, 20264,260.005,380.004,075.004,660.004,660.0012.56%9,151,373
Mar 11, 20263,800.004,650.003,705.004,140.004,140.0012.20%7,432,571
Mar 10, 20263,350.003,795.003,260.003,690.003,690.0014.60%736,248
Mar 9, 20263,330.003,395.003,185.003,220.003,220.00-7.20%67,610
Mar 6, 20263,390.003,485.003,285.003,470.003,470.002.06%81,544
Mar 5, 20263,315.003,425.003,200.003,400.003,400.008.11%64,629
Mar 4, 20263,445.003,455.003,100.003,145.003,145.00-10.27%268,055
Mar 3, 20263,565.003,690.003,500.003,505.003,505.00-2.64%130,425
Feb 27, 20263,620.003,640.003,505.003,600.003,600.00-0.83%100,983
Feb 26, 20263,745.003,805.003,617.003,630.003,630.00-3.07%138,195
Feb 25, 20263,765.003,860.003,720.003,745.003,745.00-0.40%137,009
Feb 24, 20263,730.003,790.003,680.003,760.003,760.000.27%133,444
Feb 23, 20263,725.003,910.003,710.003,750.003,750.000.81%298,669
Feb 20, 20263,745.003,770.003,650.003,720.003,720.002.48%240,190
Feb 19, 20263,535.003,655.003,535.003,630.003,630.002.98%115,289
Feb 13, 20263,530.003,570.003,480.003,525.003,525.00-2.08%62,636
Feb 12, 20263,600.003,700.003,600.003,600.003,600.000.42%97,610
Feb 11, 20263,565.003,615.003,465.003,585.003,585.000.70%65,852
Feb 10, 20263,575.003,630.003,560.003,560.003,560.00-1.11%49,558
Feb 9, 20263,605.003,670.003,525.003,600.003,600.000.56%87,056
Feb 6, 20263,500.003,640.003,345.003,580.003,580.000.70%251,416
Feb 5, 20263,700.003,700.003,550.003,555.003,555.00-1.39%126,846
Feb 4, 20263,695.003,695.003,555.003,605.003,605.00-1.37%150,537
Feb 3, 20263,600.003,695.003,470.003,655.003,655.001.95%273,258
Feb 2, 20263,505.003,745.003,420.003,585.003,585.002.28%321,728
Jan 30, 20263,490.003,730.003,415.003,505.003,505.001.45%1,051,696
Jan 29, 20263,510.003,550.003,380.003,455.003,455.001.17%401,664
Jan 28, 20263,400.003,425.003,310.003,415.003,415.000.44%229,430
Jan 27, 20263,240.003,400.003,200.003,400.003,400.005.26%216,070
Jan 26, 20263,190.003,245.003,170.003,230.003,230.001.25%83,723
Jan 23, 20263,215.003,215.003,155.003,190.003,190.000.16%50,880
Jan 22, 20263,160.003,210.003,150.003,185.003,185.000.79%65,927
Jan 21, 20263,170.003,195.003,125.003,160.003,160.00-0.94%62,230
Jan 20, 20263,150.003,240.003,105.003,190.003,190.001.27%63,853
Jan 19, 20263,230.003,230.003,135.003,150.003,150.00-0.94%75,072
Jan 16, 20263,210.003,245.003,150.003,180.003,180.00-0.93%117,889
Jan 15, 20263,160.003,230.003,160.003,210.003,210.001.58%82,053
Jan 14, 20263,175.003,200.003,125.003,160.003,160.00-0.63%56,719