Skip to main content
logo
Mercury Corporation (KOSDAQ:100590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,495.00
+315.00 (9.91%)
At close: Oct 29, 2025

Mercury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 20253,260.003,265.003,215.003,225.003,225.00-0.77%25,589
Sep 18, 20253,235.003,250.003,205.003,250.003,250.001.25%35,438
Sep 17, 20253,215.003,250.003,170.003,210.003,210.00-0.16%35,655
Sep 16, 20253,250.003,265.003,215.003,215.003,215.00-1.08%26,985
Sep 15, 20253,255.003,265.003,230.003,250.003,250.00-19,706
Sep 12, 20253,260.003,260.003,220.003,250.003,250.000.31%30,027
Sep 11, 20253,240.003,255.003,225.003,240.003,240.00-15,628
Sep 10, 20253,240.003,250.003,215.003,240.003,240.00-39,307
Sep 9, 20253,240.003,255.003,215.003,240.003,240.000.31%23,889
Sep 8, 20253,230.003,255.003,215.003,230.003,230.00-24,684
Sep 5, 20253,235.003,285.003,220.003,230.003,230.00-0.15%33,923
Sep 4, 20253,220.003,260.003,220.003,235.003,235.000.31%33,946
Sep 3, 20253,210.003,270.003,210.003,225.003,225.000.31%28,833
Sep 2, 20253,185.003,245.003,175.003,215.003,215.000.47%27,848
Sep 1, 20253,215.003,215.003,145.003,200.003,200.00-0.16%65,087
Aug 29, 20253,275.003,275.003,205.003,205.003,205.00-0.62%46,657
Aug 28, 20253,285.003,285.003,225.003,225.003,225.00-0.62%148,834
Aug 27, 20253,180.003,630.003,180.003,245.003,245.001.09%2,433,966
Aug 26, 20253,215.003,215.003,170.003,210.003,210.000.47%11,595
Aug 25, 20253,185.003,200.003,160.003,195.003,195.000.31%23,123
Aug 22, 20253,205.003,225.003,175.003,185.003,185.00-0.78%15,775
Aug 21, 20253,165.003,220.003,165.003,210.003,210.001.42%19,399
Aug 20, 20253,185.003,185.003,105.003,165.003,165.00-0.63%15,024
Aug 19, 20253,190.003,190.003,150.003,185.003,185.000.16%18,577
Aug 18, 20253,165.003,240.003,150.003,180.003,180.000.63%16,149
Aug 14, 20253,155.003,175.003,155.003,160.003,160.000.32%12,642