Mercury Corporation (KOSDAQ:100590)
South Korea · Delayed Price · Currency is KRW 3,090.00
+20.00 (0.65%)
At close: Jul 21, 2026
Mercury Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,070.00 | 3,170.00 | 2,950.00 | 3,090.00 | 3,090.00 | 0.65% | 101,581 |
| Jul 20, 2026 | 3,225.00 | 3,240.00 | 3,035.00 | 3,070.00 | 3,070.00 | -5.54% | 106,374 |
| Jul 16, 2026 | 3,475.00 | 3,485.00 | 3,240.00 | 3,250.00 | 3,250.00 | -6.47% | 104,007 |
| Jul 15, 2026 | 3,335.00 | 3,540.00 | 3,270.00 | 3,475.00 | 3,475.00 | 7.42% | 114,372 |
| Jul 14, 2026 | 3,275.00 | 3,350.00 | 3,100.00 | 3,235.00 | 3,235.00 | -1.22% | 124,163 |
| Jul 13, 2026 | 3,630.00 | 3,775.00 | 3,270.00 | 3,275.00 | 3,275.00 | -9.28% | 208,855 |
| Jul 10, 2026 | 3,235.00 | 3,870.00 | 3,235.00 | 3,610.00 | 3,610.00 | 12.29% | 555,601 |
| Jul 9, 2026 | 3,195.00 | 3,435.00 | 3,155.00 | 3,215.00 | 3,215.00 | -0.16% | 107,809 |
| Jul 8, 2026 | 3,400.00 | 3,490.00 | 3,120.00 | 3,220.00 | 3,220.00 | -6.94% | 144,784 |
| Jul 7, 2026 | 3,655.00 | 3,840.00 | 3,380.00 | 3,460.00 | 3,460.00 | -5.34% | 105,622 |
| Jul 6, 2026 | 3,745.00 | 3,790.00 | 3,545.00 | 3,655.00 | 3,655.00 | -2.40% | 86,807 |
| Jul 3, 2026 | 3,545.00 | 3,790.00 | 3,335.00 | 3,745.00 | 3,745.00 | 5.49% | 165,566 |
| Jul 2, 2026 | 4,085.00 | 4,085.00 | 3,530.00 | 3,550.00 | 3,550.00 | -13.10% | 204,443 |
| Jul 1, 2026 | 3,965.00 | 4,150.00 | 3,900.00 | 4,085.00 | 4,085.00 | 3.81% | 131,354 |
| Jun 30, 2026 | 4,010.00 | 4,055.00 | 3,855.00 | 3,935.00 | 3,935.00 | -1.38% | 111,519 |
| Jun 29, 2026 | 3,505.00 | 4,005.00 | 3,505.00 | 3,990.00 | 3,990.00 | 8.87% | 162,221 |
| Jun 26, 2026 | 3,810.00 | 3,970.00 | 3,610.00 | 3,665.00 | 3,665.00 | -7.10% | 176,449 |
| Jun 25, 2026 | 4,030.00 | 4,250.00 | 3,890.00 | 3,945.00 | 3,945.00 | 0.77% | 221,654 |
| Jun 24, 2026 | 3,990.00 | 4,135.00 | 3,875.00 | 3,915.00 | 3,915.00 | -3.45% | 228,039 |
| Jun 23, 2026 | 4,360.00 | 4,420.00 | 4,000.00 | 4,055.00 | 4,055.00 | -7.42% | 217,326 |
| Jun 22, 2026 | 4,520.00 | 4,605.00 | 4,300.00 | 4,380.00 | 4,380.00 | -3.31% | 173,811 |
| Jun 19, 2026 | 4,820.00 | 4,865.00 | 4,440.00 | 4,530.00 | 4,530.00 | -6.60% | 294,224 |
| Jun 18, 2026 | 5,130.00 | 5,300.00 | 4,850.00 | 4,850.00 | 4,850.00 | -4.72% | 368,855 |
| Jun 17, 2026 | 5,390.00 | 5,390.00 | 4,855.00 | 5,090.00 | 5,090.00 | -6.09% | 195,555 |
| Jun 16, 2026 | 5,530.00 | 5,770.00 | 5,320.00 | 5,420.00 | 5,420.00 | -0.37% | 239,417 |
| Jun 15, 2026 | 5,800.00 | 5,980.00 | 5,370.00 | 5,440.00 | 5,440.00 | -1.45% | 337,932 |
| Jun 12, 2026 | 5,300.00 | 5,920.00 | 5,130.00 | 5,520.00 | 5,520.00 | 9.96% | 924,511 |
| Jun 11, 2026 | 4,900.00 | 5,180.00 | 4,750.00 | 5,020.00 | 5,020.00 | 0.70% | 373,007 |
| Jun 10, 2026 | 5,190.00 | 5,310.00 | 4,805.00 | 4,985.00 | 4,985.00 | -3.95% | 269,734 |
| Jun 9, 2026 | 5,050.00 | 5,550.00 | 4,965.00 | 5,190.00 | 5,190.00 | 7.45% | 408,720 |
| Jun 8, 2026 | 4,995.00 | 5,140.00 | 4,700.00 | 4,830.00 | 4,830.00 | -8.70% | 368,211 |
| 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 |