Mercury Corporation (KOSDAQ:100590)
South Korea · Delayed Price · Currency is KRW 6,820.00
-320.00 (-4.48%)
At close: Apr 22, 2026
Mercury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6,850.00 | 6,880.00 | 5,950.00 | 6,390.00 | 6,390.00 | -6.30% | 1,371,792 |
| Apr 22, 2026 | 7,130.00 | 7,130.00 | 6,720.00 | 6,820.00 | 6,820.00 | -4.48% | 730,652 |
| 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% | 1,185,484 |
| Apr 17, 2026 | 8,070.00 | 8,510.00 | 7,430.00 | 7,680.00 | 7,680.00 | -4.60% | 2,453,140 |
| Apr 16, 2026 | 10,330.00 | 10,330.00 | 8,000.00 | 8,050.00 | 8,050.00 | -22.22% | 3,112,873 |
| Apr 15, 2026 | 11,280.00 | 11,300.00 | 10,070.00 | 10,350.00 | 10,350.00 | -5.91% | 2,402,759 |
| 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% | 12,747,870 |
| Apr 10, 2026 | 9,530.00 | 10,460.00 | 8,780.00 | 9,290.00 | 9,290.00 | 5.57% | 15,535,587 |
| Apr 9, 2026 | 7,540.00 | 9,500.00 | 7,540.00 | 8,800.00 | 8,800.00 | 19.08% | 26,193,595 |
| Apr 8, 2026 | 6,080.00 | 7,390.00 | 5,880.00 | 7,390.00 | 7,390.00 | 29.88% | 5,041,031 |
| Apr 7, 2026 | 6,230.00 | 6,250.00 | 5,440.00 | 5,690.00 | 5,690.00 | -5.01% | 1,407,341 |
| 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% | 6,462,378 |
| Apr 2, 2026 | 5,720.00 | 5,740.00 | 4,870.00 | 5,180.00 | 5,180.00 | -7.50% | 1,441,484 |
| Apr 1, 2026 | 5,080.00 | 6,220.00 | 5,020.00 | 5,600.00 | 5,600.00 | 17.03% | 6,479,634 |
| Mar 31, 2026 | 5,870.00 | 6,060.00 | 4,755.00 | 4,785.00 | 4,785.00 | -16.93% | 1,939,792 |
| Mar 30, 2026 | 5,310.00 | 5,810.00 | 5,310.00 | 5,760.00 | 5,760.00 | 6.27% | 608,522 |
| Mar 27, 2026 | 5,200.00 | 5,630.00 | 5,100.00 | 5,420.00 | 5,420.00 | 0.37% | 796,609 |
| Mar 26, 2026 | 5,770.00 | 5,770.00 | 5,380.00 | 5,400.00 | 5,400.00 | -8.63% | 876,378 |
| 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% | 4,899,619 |
| Mar 23, 2026 | 4,700.00 | 5,060.00 | 4,515.00 | 4,545.00 | 4,545.00 | -4.11% | 1,240,017 |
| Mar 20, 2026 | 4,720.00 | 5,330.00 | 4,575.00 | 4,740.00 | 4,740.00 | 1.50% | 5,959,682 |
| Mar 19, 2026 | 4,350.00 | 4,980.00 | 4,280.00 | 4,670.00 | 4,670.00 | 5.90% | 3,459,314 |
| Mar 18, 2026 | 4,800.00 | 4,845.00 | 4,395.00 | 4,410.00 | 4,410.00 | -6.17% | 817,915 |
| Mar 17, 2026 | 5,060.00 | 5,200.00 | 4,605.00 | 4,700.00 | 4,700.00 | -5.81% | 1,007,550 |
| Mar 16, 2026 | 5,110.00 | 5,370.00 | 4,930.00 | 4,990.00 | 4,990.00 | -3.67% | 1,234,654 |
| Mar 13, 2026 | 4,600.00 | 5,590.00 | 4,520.00 | 5,180.00 | 5,180.00 | 11.16% | 7,666,315 |
| Mar 12, 2026 | 4,260.00 | 5,380.00 | 4,075.00 | 4,660.00 | 4,660.00 | 12.56% | 9,151,373 |
| Mar 11, 2026 | 3,800.00 | 4,650.00 | 3,705.00 | 4,140.00 | 4,140.00 | 12.20% | 7,432,571 |
| Mar 10, 2026 | 3,350.00 | 3,795.00 | 3,260.00 | 3,690.00 | 3,690.00 | 14.60% | 736,248 |
| Mar 9, 2026 | 3,330.00 | 3,395.00 | 3,185.00 | 3,220.00 | 3,220.00 | -7.20% | 67,610 |
| Mar 6, 2026 | 3,390.00 | 3,485.00 | 3,285.00 | 3,470.00 | 3,470.00 | 2.06% | 81,544 |
| Mar 5, 2026 | 3,315.00 | 3,425.00 | 3,200.00 | 3,400.00 | 3,400.00 | 8.11% | 64,629 |
| Mar 4, 2026 | 3,445.00 | 3,455.00 | 3,100.00 | 3,145.00 | 3,145.00 | -10.27% | 268,055 |
| Mar 3, 2026 | 3,565.00 | 3,690.00 | 3,500.00 | 3,505.00 | 3,505.00 | -2.64% | 130,425 |
| Feb 27, 2026 | 3,620.00 | 3,640.00 | 3,505.00 | 3,600.00 | 3,600.00 | -0.83% | 100,983 |
| Feb 26, 2026 | 3,745.00 | 3,805.00 | 3,617.00 | 3,630.00 | 3,630.00 | -3.07% | 138,195 |
| Feb 25, 2026 | 3,765.00 | 3,860.00 | 3,720.00 | 3,745.00 | 3,745.00 | -0.40% | 137,009 |
| Feb 24, 2026 | 3,730.00 | 3,790.00 | 3,680.00 | 3,760.00 | 3,760.00 | 0.27% | 133,444 |
| Feb 23, 2026 | 3,725.00 | 3,910.00 | 3,710.00 | 3,750.00 | 3,750.00 | 0.81% | 298,669 |
| Feb 20, 2026 | 3,745.00 | 3,770.00 | 3,650.00 | 3,720.00 | 3,720.00 | 2.48% | 240,190 |
| Feb 19, 2026 | 3,535.00 | 3,655.00 | 3,535.00 | 3,630.00 | 3,630.00 | 2.98% | 115,289 |
| Feb 13, 2026 | 3,530.00 | 3,570.00 | 3,480.00 | 3,525.00 | 3,525.00 | -2.08% | 62,636 |
| Feb 12, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.42% | 97,610 |
| Feb 11, 2026 | 3,565.00 | 3,615.00 | 3,465.00 | 3,585.00 | 3,585.00 | 0.70% | 65,852 |
| Feb 10, 2026 | 3,575.00 | 3,630.00 | 3,560.00 | 3,560.00 | 3,560.00 | -1.11% | 49,558 |
| Feb 9, 2026 | 3,605.00 | 3,670.00 | 3,525.00 | 3,600.00 | 3,600.00 | 0.56% | 87,056 |