Mercury Corporation (KOSDAQ:100590)
South Korea · Delayed Price · Currency is KRW 7,400.00
-1,010.00 (-12.01%)
At close: May 15, 2026
Mercury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8,370.00 | 8,450.00 | 7,270.00 | 7,400.00 | - | -12.01% | 1,759,128 |
| May 14, 2026 | 9,280.00 | 9,640.00 | 8,310.00 | 8,410.00 | - | -9.38% | 1,935,387 |
| May 13, 2026 | 9,300.00 | 10,600.00 | 8,870.00 | 9,280.00 | - | -4.03% | 3,133,652 |
| May 12, 2026 | 11,400.00 | 11,410.00 | 9,210.00 | 9,670.00 | - | -10.88% | 3,749,564 |
| May 11, 2026 | 9,500.00 | 11,410.00 | 9,500.00 | 10,850.00 | - | 16.17% | 10,353,430 |
| May 8, 2026 | 9,800.00 | 10,420.00 | 8,600.00 | 9,340.00 | - | -5.66% | 5,365,032 |
| May 7, 2026 | 9,110.00 | 11,350.00 | 8,670.00 | 9,900.00 | - | 11.49% | 13,333,090 |
| May 6, 2026 | 7,800.00 | 9,630.00 | 6,950.00 | 8,880.00 | - | 19.84% | 15,063,160 |
| May 4, 2026 | 6,280.00 | 7,510.00 | 6,200.00 | 7,410.00 | - | 19.52% | 8,637,005 |
| Apr 30, 2026 | 6,500.00 | 6,700.00 | 6,110.00 | 6,200.00 | - | -4.62% | 1,152,296 |
| Apr 29, 2026 | 6,260.00 | 6,800.00 | 6,240.00 | 6,500.00 | - | 4.17% | 981,885 |
| Apr 28, 2026 | 6,710.00 | 6,710.00 | 6,210.00 | 6,240.00 | - | -5.88% | 660,412 |
| Apr 27, 2026 | 6,470.00 | 6,780.00 | 6,410.00 | 6,630.00 | - | 2.47% | 953,800 |
| Apr 24, 2026 | 6,400.00 | 6,540.00 | 5,970.00 | 6,470.00 | - | 1.25% | 824,480 |
| Apr 23, 2026 | 6,850.00 | 6,880.00 | 5,950.00 | 6,390.00 | - | -6.30% | 1,382,714 |
| Apr 22, 2026 | 7,130.00 | 7,130.00 | 6,720.00 | 6,820.00 | - | -4.48% | 736,659 |
| Apr 21, 2026 | 7,610.00 | 7,630.00 | 6,810.00 | 7,140.00 | - | -4.16% | 1,297,567 |
| Apr 20, 2026 | 7,610.00 | 7,660.00 | 7,370.00 | 7,450.00 | - | -2.99% | 1,192,620 |
| Apr 17, 2026 | 8,070.00 | 8,510.00 | 7,430.00 | 7,680.00 | - | -4.60% | 2,470,800 |
| Apr 16, 2026 | 10,330.00 | 10,330.00 | 8,000.00 | 8,050.00 | - | -22.22% | 3,145,434 |
| Apr 15, 2026 | 11,280.00 | 11,300.00 | 10,070.00 | 10,350.00 | - | -5.91% | 2,435,445 |
| Apr 14, 2026 | 12,750.00 | 12,750.00 | 10,300.00 | 11,000.00 | - | -2.83% | 5,154,426 |
| Apr 13, 2026 | 9,220.00 | 11,690.00 | 9,220.00 | 11,320.00 | - | 21.85% | 12,874,260 |
| Apr 10, 2026 | 9,530.00 | 10,460.00 | 8,780.00 | 9,290.00 | - | 5.57% | 15,635,490 |
| Apr 9, 2026 | 7,540.00 | 9,500.00 | 7,540.00 | 8,800.00 | - | 19.08% | 26,810,970 |
| Apr 8, 2026 | 6,080.00 | 7,390.00 | 5,880.00 | 7,390.00 | - | 29.88% | 5,347,391 |
| Apr 7, 2026 | 6,230.00 | 6,250.00 | 5,440.00 | 5,690.00 | - | -5.01% | 1,416,101 |
| Apr 6, 2026 | 6,320.00 | 7,200.00 | 5,940.00 | 5,990.00 | - | -1.80% | 5,225,754 |
| Apr 3, 2026 | 5,500.00 | 6,440.00 | 5,420.00 | 6,100.00 | - | 17.76% | 6,500,546 |
| Apr 2, 2026 | 5,720.00 | 5,740.00 | 4,870.00 | 5,180.00 | - | -7.50% | 1,459,716 |
| Apr 1, 2026 | 5,080.00 | 6,220.00 | 5,020.00 | 5,600.00 | - | 17.03% | 6,522,396 |
| Mar 31, 2026 | 5,870.00 | 6,060.00 | 4,755.00 | 4,785.00 | - | -16.93% | 1,952,119 |
| Mar 30, 2026 | 5,310.00 | 5,810.00 | 5,310.00 | 5,760.00 | - | 6.27% | 643,051 |
| Mar 27, 2026 | 5,200.00 | 5,630.00 | 5,100.00 | 5,420.00 | - | 0.37% | 842,927 |
| Mar 26, 2026 | 5,770.00 | 5,770.00 | 5,380.00 | 5,400.00 | - | -8.63% | 955,717 |
| Mar 25, 2026 | 6,260.00 | 6,780.00 | 5,810.00 | 5,910.00 | - | 0.17% | 12,303,120 |
| Mar 24, 2026 | 4,760.00 | 5,900.00 | 4,675.00 | 5,900.00 | - | 29.81% | 4,901,131 |
| Mar 23, 2026 | 4,700.00 | 5,060.00 | 4,515.00 | 4,545.00 | - | -4.11% | 1,250,762 |
| Mar 20, 2026 | 4,720.00 | 5,330.00 | 4,575.00 | 4,740.00 | - | 1.50% | 5,974,979 |
| Mar 19, 2026 | 4,350.00 | 4,980.00 | 4,280.00 | 4,670.00 | - | 5.90% | 3,468,992 |
| Mar 18, 2026 | 4,800.00 | 4,845.00 | 4,395.00 | 4,410.00 | - | -6.17% | 827,569 |
| Mar 17, 2026 | 5,060.00 | 5,200.00 | 4,605.00 | 4,700.00 | - | -5.81% | 1,033,836 |
| Mar 16, 2026 | 5,110.00 | 5,370.00 | 4,930.00 | 4,990.00 | - | -3.67% | 1,234,654 |
| Mar 13, 2026 | 4,600.00 | 5,590.00 | 4,520.00 | 5,180.00 | - | 11.16% | 7,666,315 |
| Mar 12, 2026 | 4,260.00 | 5,380.00 | 4,075.00 | 4,660.00 | - | 12.56% | 9,190,131 |
| Mar 11, 2026 | 3,800.00 | 4,650.00 | 3,705.00 | 4,140.00 | - | 12.20% | 7,481,534 |
| Mar 10, 2026 | 3,350.00 | 3,795.00 | 3,260.00 | 3,690.00 | - | 14.60% | 741,885 |
| Mar 9, 2026 | 3,330.00 | 3,395.00 | 3,185.00 | 3,220.00 | - | -7.20% | 68,834 |
| Mar 6, 2026 | 3,390.00 | 3,485.00 | 3,285.00 | 3,470.00 | - | 2.06% | 81,544 |
| Mar 5, 2026 | 3,315.00 | 3,425.00 | 3,200.00 | 3,400.00 | - | 8.11% | 64,845 |