Skip to main content
logo
Mercury Corporation (KOSDAQ:100590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,235.00
-15.00 (-0.46%)
Last updated: Sep 15, 2025, 11:51 AM KST

Mercury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,215.003,250.003,170.003,210.00--0.16%36,487
Sep 16, 20253,250.003,265.003,215.003,215.00--1.08%26,985
Sep 15, 20253,255.003,265.003,230.003,250.00--19,706
Sep 12, 20253,260.003,260.003,220.003,250.00-0.31%30,027
Sep 11, 20253,240.003,255.003,225.003,240.00--15,628
Sep 10, 20253,240.003,250.003,215.003,240.00--39,307
Sep 9, 20253,240.003,255.003,215.003,240.00-0.31%23,889
Sep 8, 20253,230.003,255.003,215.003,230.00--24,684
Sep 5, 20253,235.003,285.003,220.003,230.00--0.15%33,923
Sep 4, 20253,220.003,260.003,220.003,235.00-0.31%33,946
Sep 3, 20253,210.003,270.003,210.003,225.00-0.31%28,833
Sep 2, 20253,185.003,245.003,175.003,215.00-0.47%27,848
Sep 1, 20253,215.003,215.003,145.003,200.00--0.16%65,087
Aug 29, 20253,275.003,275.003,205.003,205.00--0.62%46,657
Aug 28, 20253,285.003,285.003,225.003,225.00--0.62%148,834
Aug 27, 20253,180.003,630.003,180.003,245.00-1.09%2,433,966
Aug 26, 20253,215.003,215.003,170.003,210.00-0.47%11,595
Aug 25, 20253,185.003,200.003,160.003,195.00-0.31%23,123
Aug 22, 20253,205.003,225.003,175.003,185.00--0.78%15,775
Aug 21, 20253,165.003,220.003,165.003,210.00-1.42%19,399
Aug 20, 20253,185.003,185.003,105.003,165.00--0.63%15,024
Aug 19, 20253,190.003,190.003,150.003,185.00-0.16%18,577
Aug 18, 20253,165.003,240.003,150.003,180.00-0.63%16,149
Aug 14, 20253,155.003,175.003,155.003,160.00-0.32%12,642
Aug 13, 20253,150.003,155.003,130.003,150.00--4,258
Aug 12, 20253,165.003,165.003,130.003,150.00--12,391
Aug 11, 20253,175.003,175.003,135.003,150.00--0.47%9,532
Aug 8, 20253,155.003,195.003,130.003,165.00--11,320
Aug 7, 20253,185.003,185.003,120.003,165.00--0.31%13,736
Aug 6, 20253,150.003,200.003,130.003,175.00-0.79%8,724
Aug 5, 20253,115.003,290.003,115.003,150.00-1.12%18,101
Aug 4, 20253,105.003,145.003,070.003,115.00--18,334
Aug 1, 20253,215.003,215.003,110.003,115.00--3.11%37,551
Jul 31, 20253,180.003,230.003,155.003,215.00-1.42%22,530
Jul 30, 20253,165.003,200.003,110.003,170.00--0.63%54,219
Jul 29, 20253,225.003,250.003,150.003,190.00--1.85%60,013
Jul 28, 20253,295.003,305.003,235.003,250.00--2.26%42,183
Jul 25, 20253,335.003,345.003,310.003,325.00--0.30%17,805
Jul 24, 20253,365.003,380.003,330.003,335.00--1.04%21,599
Jul 23, 20253,360.003,390.003,335.003,370.00-0.30%16,296
Jul 22, 20253,385.003,410.003,330.003,360.00--0.88%36,321
Jul 21, 20253,425.003,425.003,355.003,390.00--1.02%18,153
Jul 18, 20253,450.003,455.003,395.003,425.00--0.58%24,339
Jul 17, 20253,395.003,445.003,385.003,445.00-1.47%17,853
Jul 16, 20253,430.003,430.003,380.003,395.00--0.88%6,793
Jul 15, 20253,400.003,430.003,375.003,425.00-0.88%22,935
Jul 14, 20253,395.003,405.003,375.003,395.00--26,188
Jul 11, 20253,385.003,410.003,360.003,395.00-0.44%15,990
Jul 10, 20253,410.003,420.003,365.003,380.00--0.73%27,072
Jul 9, 20253,400.003,420.003,385.003,405.00--0.15%12,356