Mercury Corporation (KOSDAQ:100590)
South Korea · Delayed Price · Currency is KRW 5,290.00
-430.00 (-7.52%)
At close: Jun 5, 2026
Mercury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,630.00 | 5,680.00 | 5,080.00 | 5,290.00 | 5,290.00 | -7.52% | 329,626 |
| Jun 4, 2026 | 5,430.00 | 5,970.00 | 5,340.00 | 5,720.00 | 5,720.00 | 6.32% | 567,403 |
| Jun 2, 2026 | 5,710.00 | 5,720.00 | 5,220.00 | 5,380.00 | 5,380.00 | -5.94% | 636,225 |
| Jun 1, 2026 | 6,040.00 | 6,040.00 | 5,500.00 | 5,720.00 | 5,720.00 | -6.23% | 525,994 |
| May 29, 2026 | 6,800.00 | 6,810.00 | 6,070.00 | 6,100.00 | 6,100.00 | -6.44% | 734,046 |
| May 28, 2026 | 7,260.00 | 7,380.00 | 6,250.00 | 6,520.00 | 6,520.00 | -7.25% | 796,444 |
| May 27, 2026 | 8,390.00 | 8,690.00 | 7,030.00 | 7,030.00 | 7,030.00 | -14.48% | 1,506,693 |
| May 26, 2026 | 7,610.00 | 8,390.00 | 7,610.00 | 8,220.00 | 8,220.00 | 9.31% | 1,920,476 |
| May 22, 2026 | 7,460.00 | 8,070.00 | 7,410.00 | 7,520.00 | 7,520.00 | 4.16% | 1,831,234 |
| May 21, 2026 | 7,420.00 | 7,580.00 | 6,980.00 | 7,220.00 | 7,220.00 | 0.28% | 1,219,465 |
| May 20, 2026 | 7,050.00 | 8,070.00 | 6,520.00 | 7,200.00 | 7,200.00 | 2.56% | 4,738,742 |
| May 19, 2026 | 7,070.00 | 7,450.00 | 6,770.00 | 7,020.00 | 7,020.00 | -1.54% | 969,936 |
| May 18, 2026 | 7,210.00 | 7,370.00 | 6,700.00 | 7,130.00 | 7,130.00 | -3.65% | 791,727 |
| May 15, 2026 | 8,370.00 | 8,450.00 | 7,270.00 | 7,400.00 | 7,400.00 | -12.01% | 1,759,128 |
| May 14, 2026 | 9,280.00 | 9,640.00 | 8,310.00 | 8,410.00 | 8,410.00 | -9.38% | 1,935,387 |
| May 13, 2026 | 9,300.00 | 10,600.00 | 8,870.00 | 9,280.00 | 9,280.00 | -4.03% | 3,133,652 |
| May 12, 2026 | 11,400.00 | 11,410.00 | 9,210.00 | 9,670.00 | 9,670.00 | -10.88% | 3,749,564 |
| May 11, 2026 | 9,500.00 | 11,410.00 | 9,500.00 | 10,850.00 | 10,850.00 | 16.17% | 10,353,430 |
| May 8, 2026 | 9,800.00 | 10,420.00 | 8,600.00 | 9,340.00 | 9,340.00 | -5.66% | 5,365,032 |
| May 7, 2026 | 9,110.00 | 11,350.00 | 8,670.00 | 9,900.00 | 9,900.00 | 11.49% | 13,333,090 |
| May 6, 2026 | 7,800.00 | 9,630.00 | 6,950.00 | 8,880.00 | 8,880.00 | 19.84% | 15,063,160 |
| May 4, 2026 | 6,280.00 | 7,510.00 | 6,200.00 | 7,410.00 | 7,410.00 | 19.52% | 8,637,005 |
| Apr 30, 2026 | 6,500.00 | 6,700.00 | 6,110.00 | 6,200.00 | 6,200.00 | -4.62% | 1,152,296 |
| Apr 29, 2026 | 6,260.00 | 6,800.00 | 6,240.00 | 6,500.00 | 6,500.00 | 4.17% | 981,885 |
| Apr 28, 2026 | 6,710.00 | 6,710.00 | 6,210.00 | 6,240.00 | 6,240.00 | -5.88% | 660,412 |
| Apr 27, 2026 | 6,470.00 | 6,780.00 | 6,410.00 | 6,630.00 | 6,630.00 | 2.47% | 953,800 |
| Apr 24, 2026 | 6,400.00 | 6,540.00 | 5,970.00 | 6,470.00 | 6,470.00 | 1.25% | 824,480 |
| Apr 23, 2026 | 6,850.00 | 6,880.00 | 5,950.00 | 6,390.00 | 6,390.00 | -6.30% | 1,382,714 |
| Apr 22, 2026 | 7,130.00 | 7,130.00 | 6,720.00 | 6,820.00 | 6,820.00 | -4.48% | 736,659 |
| Apr 21, 2026 | 7,610.00 | 7,630.00 | 6,810.00 | 7,140.00 | 7,140.00 | -4.16% | 1,297,567 |
| Apr 20, 2026 | 7,610.00 | 7,660.00 | 7,370.00 | 7,450.00 | 7,450.00 | -2.99% | 1,192,620 |
| Apr 17, 2026 | 8,070.00 | 8,510.00 | 7,430.00 | 7,680.00 | 7,680.00 | -4.60% | 2,470,800 |
| Apr 16, 2026 | 10,330.00 | 10,330.00 | 8,000.00 | 8,050.00 | 8,050.00 | -22.22% | 3,145,434 |
| Apr 15, 2026 | 11,280.00 | 11,300.00 | 10,070.00 | 10,350.00 | 10,350.00 | -5.91% | 2,435,445 |
| Apr 14, 2026 | 12,750.00 | 12,750.00 | 10,300.00 | 11,000.00 | 11,000.00 | -2.83% | 5,154,426 |
| Apr 13, 2026 | 9,220.00 | 11,690.00 | 9,220.00 | 11,320.00 | 11,320.00 | 21.85% | 12,874,260 |
| Apr 10, 2026 | 9,530.00 | 10,460.00 | 8,780.00 | 9,290.00 | 9,290.00 | 5.57% | 15,635,490 |
| Apr 9, 2026 | 7,540.00 | 9,500.00 | 7,540.00 | 8,800.00 | 8,800.00 | 19.08% | 26,810,970 |
| Apr 8, 2026 | 6,080.00 | 7,390.00 | 5,880.00 | 7,390.00 | 7,390.00 | 29.88% | 5,347,391 |
| Apr 7, 2026 | 6,230.00 | 6,250.00 | 5,440.00 | 5,690.00 | 5,690.00 | -5.01% | 1,416,101 |
| Apr 6, 2026 | 6,320.00 | 7,200.00 | 5,940.00 | 5,990.00 | 5,990.00 | -1.80% | 5,225,754 |
| Apr 3, 2026 | 5,500.00 | 6,440.00 | 5,420.00 | 6,100.00 | 6,100.00 | 17.76% | 6,500,546 |
| Apr 2, 2026 | 5,720.00 | 5,740.00 | 4,870.00 | 5,180.00 | 5,180.00 | -7.50% | 1,459,716 |
| Apr 1, 2026 | 5,080.00 | 6,220.00 | 5,020.00 | 5,600.00 | 5,600.00 | 17.03% | 6,522,396 |
| Mar 31, 2026 | 5,870.00 | 6,060.00 | 4,755.00 | 4,785.00 | 4,785.00 | -16.93% | 1,952,119 |
| Mar 30, 2026 | 5,310.00 | 5,810.00 | 5,310.00 | 5,760.00 | 5,760.00 | 6.27% | 643,051 |
| Mar 27, 2026 | 5,200.00 | 5,630.00 | 5,100.00 | 5,420.00 | 5,420.00 | 0.37% | 842,927 |
| Mar 26, 2026 | 5,770.00 | 5,770.00 | 5,380.00 | 5,400.00 | 5,400.00 | -8.63% | 955,717 |
| Mar 25, 2026 | 6,260.00 | 6,780.00 | 5,810.00 | 5,910.00 | 5,910.00 | 0.17% | 12,303,120 |
| Mar 24, 2026 | 4,760.00 | 5,900.00 | 4,675.00 | 5,900.00 | 5,900.00 | 29.81% | 4,901,131 |