Skip to main content
logo
Mercury Corporation (KOSDAQ:100590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,190.00
+5.00 (0.16%)
At close: Jan 23, 2026

Mercury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,210.003,220.003,155.003,180.003,180.00-0.93%70,773
Jan 12, 20263,155.003,220.003,150.003,210.003,210.000.78%88,821
Jan 9, 20263,135.003,195.003,115.003,185.003,185.001.59%131,057
Jan 8, 20263,165.003,235.003,135.003,135.003,135.00-2.18%155,214
Jan 7, 20263,370.003,370.003,120.003,205.003,205.00-4.90%447,593
Jan 6, 20263,125.003,990.003,050.003,370.003,370.009.06%6,524,797
Jan 5, 20263,085.003,140.003,065.003,090.003,090.000.49%32,326
Jan 2, 20263,030.003,120.003,010.003,075.003,075.001.49%32,816
Dec 30, 20253,110.003,110.003,025.003,030.003,030.00-1.46%61,580
Dec 29, 20253,160.003,160.003,030.003,075.003,075.00-3.00%53,144
Dec 26, 20253,160.003,180.003,115.003,170.003,170.000.48%38,749
Dec 24, 20253,180.003,195.003,150.003,155.003,155.00-0.47%26,375
Dec 23, 20253,220.003,220.003,140.003,170.003,170.00-1.09%34,752
Dec 22, 20253,170.003,240.003,160.003,205.003,205.001.42%51,716
Dec 19, 20253,175.003,190.003,150.003,160.003,160.00-0.47%25,510
Dec 18, 20253,200.003,200.003,150.003,175.003,175.00-0.78%21,167
Dec 17, 20253,160.003,205.003,160.003,200.003,200.000.63%16,077
Dec 16, 20253,190.003,230.003,155.003,180.003,180.00-1.55%27,348
Dec 15, 20253,225.003,245.003,175.003,230.003,230.000.16%21,107
Dec 12, 20253,190.003,265.003,180.003,225.003,225.000.16%13,569
Dec 11, 20253,175.003,220.003,150.003,220.003,220.001.58%34,543
Dec 10, 20253,170.003,240.003,135.003,170.003,170.000.79%35,376
Dec 9, 20253,150.003,230.003,135.003,145.003,145.00-1.41%37,787
Dec 8, 20253,210.003,245.003,155.003,190.003,190.00-1.24%26,014
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