Mercury Corporation (KOSDAQ:100590)
South Korea · Delayed Price · Currency is KRW 4,995.00
+105.00 (2.15%)
At close: Sep 23, 2026
Mercury Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,920.00 | 5,320.00 | 4,845.00 | 4,995.00 | 4,995.00 | 2.15% | 1,593,480 |
| Sep 22, 2026 | 5,150.00 | 5,150.00 | 4,815.00 | 4,890.00 | 4,890.00 | -2.00% | 452,391 |
| Sep 21, 2026 | 4,990.00 | 5,620.00 | 4,835.00 | 4,990.00 | 4,990.00 | 1.01% | 1,741,354 |
| Sep 18, 2026 | 4,750.00 | 5,300.00 | 4,685.00 | 4,940.00 | 4,940.00 | 5.11% | 3,019,729 |
| Sep 17, 2026 | 4,950.00 | 5,070.00 | 4,660.00 | 4,700.00 | 4,700.00 | -2.59% | 787,606 |
| Sep 16, 2026 | 4,525.00 | 5,300.00 | 4,490.00 | 4,825.00 | 4,825.00 | 6.75% | 4,304,324 |
| Sep 15, 2026 | 4,790.00 | 4,790.00 | 4,410.00 | 4,520.00 | 4,520.00 | -5.54% | 798,282 |
| Sep 14, 2026 | 4,680.00 | 5,140.00 | 4,515.00 | 4,785.00 | 4,785.00 | 0.74% | 3,308,521 |
| Sep 11, 2026 | 4,970.00 | 5,140.00 | 4,710.00 | 4,750.00 | 4,750.00 | -4.43% | 2,530,860 |
| Sep 10, 2026 | 4,750.00 | 5,480.00 | 4,370.00 | 4,970.00 | 4,970.00 | 14.12% | 10,132,916 |
| Sep 9, 2026 | 3,350.00 | 4,355.00 | 3,350.00 | 4,355.00 | 4,355.00 | 30.00% | 3,747,038 |
| Sep 8, 2026 | 3,365.00 | 3,510.00 | 3,345.00 | 3,350.00 | 3,350.00 | -0.45% | 101,640 |
| Sep 7, 2026 | 3,405.00 | 3,475.00 | 3,350.00 | 3,365.00 | 3,365.00 | -1.03% | 50,879 |
| Sep 4, 2026 | 3,325.00 | 3,450.00 | 3,320.00 | 3,400.00 | 3,400.00 | 1.34% | 35,325 |
| Sep 3, 2026 | 3,410.00 | 3,590.00 | 3,315.00 | 3,355.00 | 3,355.00 | -0.59% | 79,452 |
| Sep 2, 2026 | 3,460.00 | 3,460.00 | 3,350.00 | 3,375.00 | 3,375.00 | -2.60% | 70,298 |
| Sep 1, 2026 | 3,525.00 | 3,560.00 | 3,410.00 | 3,465.00 | 3,465.00 | -3.48% | 80,486 |
| Aug 31, 2026 | 3,595.00 | 3,645.00 | 3,410.00 | 3,590.00 | 3,590.00 | -0.83% | 50,872 |
| Aug 28, 2026 | 3,760.00 | 3,760.00 | 3,505.00 | 3,620.00 | 3,620.00 | -1.09% | 89,713 |
| Aug 27, 2026 | 3,580.00 | 3,885.00 | 3,560.00 | 3,660.00 | 3,660.00 | 2.81% | 148,366 |
| Aug 26, 2026 | 3,560.00 | 3,750.00 | 3,480.00 | 3,560.00 | 3,560.00 | - | 53,850 |
| Aug 25, 2026 | 3,500.00 | 3,605.00 | 3,305.00 | 3,560.00 | 3,560.00 | 0.71% | 71,010 |
| Aug 24, 2026 | 3,655.00 | 3,670.00 | 3,480.00 | 3,535.00 | 3,535.00 | -0.42% | 53,180 |
| Aug 21, 2026 | 3,750.00 | 3,760.00 | 3,525.00 | 3,550.00 | 3,550.00 | -5.33% | 97,321 |
| Aug 20, 2026 | 3,805.00 | 3,870.00 | 3,730.00 | 3,750.00 | 3,750.00 | 0.40% | 88,091 |
| Aug 19, 2026 | 3,885.00 | 3,980.00 | 3,720.00 | 3,735.00 | 3,735.00 | -4.72% | 138,807 |
| Aug 18, 2026 | 4,140.00 | 4,365.00 | 3,890.00 | 3,920.00 | 3,920.00 | -5.31% | 338,578 |
| Aug 14, 2026 | 4,130.00 | 4,205.00 | 3,970.00 | 4,140.00 | 4,140.00 | 0.98% | 256,172 |
| Aug 13, 2026 | 3,880.00 | 4,180.00 | 3,820.00 | 4,100.00 | 4,100.00 | 7.33% | 364,610 |
| Aug 12, 2026 | 3,735.00 | 3,830.00 | 3,630.00 | 3,820.00 | 3,820.00 | 3.24% | 119,530 |
| Aug 11, 2026 | 3,700.00 | 3,700.00 | 3,505.00 | 3,700.00 | 3,700.00 | -1.46% | 140,862 |
| Aug 10, 2026 | 3,575.00 | 3,765.00 | 3,510.00 | 3,755.00 | 3,755.00 | 8.06% | 254,360 |
| Aug 7, 2026 | 3,385.00 | 3,635.00 | 3,365.00 | 3,475.00 | 3,475.00 | 2.81% | 239,289 |
| Aug 6, 2026 | 3,545.00 | 3,670.00 | 3,335.00 | 3,380.00 | 3,380.00 | -5.19% | 216,245 |
| Aug 5, 2026 | 3,600.00 | 3,795.00 | 3,430.00 | 3,565.00 | 3,565.00 | 8.52% | 677,990 |
| Aug 4, 2026 | 2,995.00 | 3,290.00 | 2,995.00 | 3,285.00 | 3,285.00 | 9.68% | 191,207 |
| Aug 3, 2026 | 2,865.00 | 3,100.00 | 2,645.00 | 2,995.00 | 2,995.00 | 4.54% | 140,790 |
| Jul 31, 2026 | 2,740.00 | 2,875.00 | 2,650.00 | 2,865.00 | 2,865.00 | 13.24% | 152,759 |
| Jul 30, 2026 | 2,605.00 | 2,780.00 | 2,525.00 | 2,530.00 | 2,530.00 | -2.88% | 72,014 |
| Jul 29, 2026 | 2,920.00 | 3,055.00 | 2,480.00 | 2,605.00 | 2,605.00 | -10.79% | 170,815 |
| Jul 28, 2026 | 3,160.00 | 3,160.00 | 2,890.00 | 2,920.00 | 2,920.00 | -7.59% | 151,105 |
| Jul 27, 2026 | 3,195.00 | 3,290.00 | 3,110.00 | 3,160.00 | 3,160.00 | 0.32% | 54,606 |
| Jul 24, 2026 | 3,290.00 | 3,305.00 | 3,150.00 | 3,150.00 | 3,150.00 | -5.69% | 104,361 |
| Jul 23, 2026 | 3,120.00 | 3,380.00 | 3,085.00 | 3,340.00 | 3,340.00 | 8.44% | 274,500 |
| Jul 22, 2026 | 3,140.00 | 3,340.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.32% | 130,948 |
| 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 |