Skip to main content
Mercury Corporation (KOSDAQ:100590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
-250.00 (-7.20%)
At close: Mar 9, 2026

Mercury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,330.003,395.003,185.003,220.003,220.00-7.20%67,610
Mar 6, 20263,390.003,485.003,285.003,470.003,470.002.06%81,544
Mar 5, 20263,315.003,425.003,200.003,400.003,400.008.11%64,629
Mar 4, 20263,445.003,455.003,100.003,145.003,145.00-10.27%268,055
Mar 3, 20263,565.003,690.003,500.003,505.003,505.00-2.64%130,425
Feb 27, 20263,620.003,640.003,505.003,600.003,600.00-0.83%100,983
Feb 26, 20263,745.003,805.003,617.003,630.003,630.00-3.07%138,195
Feb 25, 20263,765.003,860.003,720.003,745.003,745.00-0.40%137,009
Feb 24, 20263,730.003,790.003,680.003,760.003,760.000.27%133,444
Feb 23, 20263,725.003,910.003,710.003,750.003,750.000.81%298,669
Feb 20, 20263,745.003,770.003,650.003,720.003,720.002.48%240,190
Feb 19, 20263,535.003,655.003,535.003,630.003,630.002.98%115,289
Feb 13, 20263,530.003,570.003,480.003,525.003,525.00-2.08%62,636
Feb 12, 20263,600.003,700.003,600.003,600.003,600.000.42%97,610
Feb 11, 20263,565.003,615.003,465.003,585.003,585.000.70%65,852
Feb 10, 20263,575.003,630.003,560.003,560.003,560.00-1.11%49,558
Feb 9, 20263,605.003,670.003,525.003,600.003,600.000.56%87,056
Feb 6, 20263,500.003,640.003,345.003,580.003,580.000.70%251,416
Feb 5, 20263,700.003,700.003,550.003,555.003,555.00-1.39%126,846
Feb 4, 20263,695.003,695.003,555.003,605.003,605.00-1.37%150,537
Feb 3, 20263,600.003,695.003,470.003,655.003,655.001.95%273,258
Feb 2, 20263,505.003,745.003,420.003,585.003,585.002.28%321,728
Jan 30, 20263,490.003,730.003,415.003,505.003,505.001.45%1,051,696
Jan 29, 20263,510.003,550.003,380.003,455.003,455.001.17%401,664
Jan 28, 20263,400.003,425.003,310.003,415.003,415.000.44%229,430
Jan 27, 20263,240.003,400.003,200.003,400.003,400.005.26%216,070
Jan 26, 20263,190.003,245.003,170.003,230.003,230.001.25%83,723
Jan 23, 20263,215.003,215.003,155.003,190.003,190.000.16%50,880
Jan 22, 20263,160.003,210.003,150.003,185.003,185.000.79%65,927
Jan 21, 20263,170.003,195.003,125.003,160.003,160.00-0.94%62,230
Jan 20, 20263,150.003,240.003,105.003,190.003,190.001.27%63,853
Jan 19, 20263,230.003,230.003,135.003,150.003,150.00-0.94%75,072
Jan 16, 20263,210.003,245.003,150.003,180.003,180.00-0.93%117,889
Jan 15, 20263,160.003,230.003,160.003,210.003,210.001.58%82,053
Jan 14, 20263,175.003,200.003,125.003,160.003,160.00-0.63%56,719
Jan 13, 20263,210.003,220.003,155.003,180.003,180.00-0.93%70,773
Jan 12, 20263,155.003,220.003,150.003,210.003,210.000.78%88,821
Jan 9, 20263,135.003,195.003,115.003,185.003,185.001.59%131,057
Jan 8, 20263,165.003,235.003,135.003,135.003,135.00-2.18%155,214
Jan 7, 20263,370.003,370.003,120.003,205.003,205.00-4.90%447,593
Jan 6, 20263,125.003,990.003,050.003,370.003,370.009.06%6,524,797
Jan 5, 20263,085.003,140.003,065.003,090.003,090.000.49%32,326
Jan 2, 20263,030.003,120.003,010.003,075.003,075.001.49%32,816
Dec 30, 20253,110.003,110.003,025.003,030.003,030.00-1.46%61,580
Dec 29, 20253,160.003,160.003,030.003,075.003,075.00-3.00%53,144
Dec 26, 20253,160.003,180.003,115.003,170.003,170.000.48%38,749
Dec 24, 20253,180.003,195.003,150.003,155.003,155.00-0.47%26,375
Dec 23, 20253,220.003,220.003,140.003,170.003,170.00-1.09%34,752
Dec 22, 20253,170.003,240.003,160.003,205.003,205.001.42%51,716
Dec 19, 20253,175.003,190.003,150.003,160.003,160.00-0.47%25,510
Dec 18, 20253,200.003,200.003,150.003,175.003,175.00-0.78%21,167
Dec 17, 20253,160.003,205.003,160.003,200.003,200.000.63%16,077
Dec 16, 20253,190.003,230.003,155.003,180.003,180.00-1.55%27,348
Dec 15, 20253,225.003,245.003,175.003,230.003,230.000.16%21,107
Dec 12, 20253,190.003,265.003,180.003,225.003,225.000.16%13,569
Dec 11, 20253,175.003,220.003,150.003,220.003,220.001.58%34,543
Dec 10, 20253,170.003,240.003,135.003,170.003,170.000.79%35,376
Dec 9, 20253,150.003,230.003,135.003,145.003,145.00-1.41%37,787
Dec 8, 20253,210.003,245.003,155.003,190.003,190.00-1.24%26,014
Dec 5, 20253,160.003,240.003,145.003,230.003,230.001.73%41,636
Dec 4, 20253,225.003,260.003,165.003,175.003,175.00-1.55%24,686
Dec 3, 20253,215.003,245.003,215.003,225.003,225.000.31%7,968
Dec 2, 20253,215.003,245.003,190.003,215.003,215.000.47%10,714
Dec 1, 20253,200.003,245.003,185.003,200.003,200.00-24,553
Nov 28, 20253,195.003,240.003,170.003,200.003,200.001.91%37,137
Nov 27, 20253,210.003,210.003,140.003,140.003,140.00-1.72%25,763
Nov 26, 20253,135.003,205.003,120.003,195.003,195.002.40%20,109
Nov 25, 20253,155.003,200.003,095.003,120.003,120.00-0.79%38,819
Nov 24, 20253,180.003,190.003,145.003,145.003,145.00-1.10%56,449
Nov 21, 20253,205.003,215.003,125.003,180.003,180.00-2.00%68,552
Nov 20, 20253,265.003,320.003,215.003,245.003,245.000.15%22,993
Nov 19, 20253,325.003,325.003,220.003,240.003,240.00-2.56%63,548
Nov 18, 20253,400.003,400.003,260.003,325.003,325.000.61%60,407
Nov 17, 20253,380.003,420.003,290.003,305.003,305.00-2.22%58,768
Nov 14, 20253,360.003,390.003,310.003,380.003,380.00-0.88%68,744
Nov 13, 20253,390.003,420.003,355.003,410.003,410.00-0.44%40,598
Nov 12, 20253,425.003,460.003,380.003,425.003,425.00-70,888
Nov 11, 20253,365.003,450.003,355.003,425.003,425.001.78%166,469
Nov 10, 20253,305.003,365.003,300.003,365.003,365.002.59%68,354
Nov 7, 20253,355.003,365.003,245.003,280.003,280.00-2.09%70,447
Nov 6, 20253,320.003,385.003,300.003,350.003,350.001.52%99,012
Nov 5, 20253,345.003,390.003,205.003,300.003,300.00-2.22%148,870
Nov 4, 20253,445.003,445.003,350.003,375.003,375.00-2.03%234,055
Nov 3, 20253,405.003,495.003,405.003,445.003,445.000.29%205,838
Oct 31, 20253,415.003,465.003,365.003,435.003,435.000.59%224,214
Oct 30, 20253,495.003,525.003,380.003,415.003,415.00-2.29%572,664
Oct 29, 20253,330.003,985.003,255.003,495.003,495.009.91%4,957,129
Oct 28, 20253,210.003,230.003,175.003,180.003,180.00-1.24%42,951
Oct 27, 20253,235.003,255.003,195.003,220.003,220.00-37,062
Oct 24, 20253,235.003,250.003,200.003,220.003,220.00-0.31%33,980
Oct 23, 20253,295.003,295.003,225.003,230.003,230.00-1.37%24,746
Oct 22, 20253,235.003,290.003,220.003,275.003,275.000.31%16,672
Oct 21, 20253,260.003,295.003,235.003,265.003,265.000.62%32,188
Oct 20, 20253,210.003,290.003,210.003,245.003,245.00-0.15%39,621
Oct 17, 20253,290.003,290.003,220.003,250.003,250.00-1.22%45,901
Oct 16, 20253,330.003,345.003,270.003,290.003,290.00-1.64%39,917
Oct 15, 20253,275.003,375.003,275.003,345.003,345.001.21%67,041
Oct 14, 20253,225.003,400.003,225.003,305.003,305.001.23%153,793
Oct 13, 20253,185.003,330.003,175.003,265.003,265.001.40%135,949
Oct 10, 20253,135.003,490.003,110.003,220.003,220.002.38%1,089,846