Skip to main content
Mercury Corporation (KOSDAQ:100590)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,240.00
-390.00 (-5.88%)
At close: Apr 28, 2026

Mercury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,710.006,710.006,210.006,240.006,240.00-5.88%655,169
Apr 27, 20266,470.006,780.006,410.006,630.006,630.002.47%946,106
Apr 24, 20266,400.006,540.005,970.006,470.006,470.001.25%824,480
Apr 23, 20266,850.006,880.005,950.006,390.006,390.00-6.30%1,371,792
Apr 22, 20267,130.007,130.006,720.006,820.006,820.00-4.48%730,652
Apr 21, 20267,610.007,630.006,810.007,140.007,140.00-4.16%1,297,567
Apr 20, 20267,610.007,660.007,370.007,450.007,450.00-2.99%1,185,484
Apr 17, 20268,070.008,510.007,430.007,680.007,680.00-4.60%2,453,140
Apr 16, 202610,330.0010,330.008,000.008,050.008,050.00-22.22%3,112,873
Apr 15, 202611,280.0011,300.0010,070.0010,350.0010,350.00-5.91%2,402,759
Apr 14, 202612,750.0012,750.0010,300.0011,000.0011,000.00-2.83%5,154,426
Apr 13, 20269,220.0011,690.009,220.0011,320.0011,320.0021.85%12,747,870
Apr 10, 20269,530.0010,460.008,780.009,290.009,290.005.57%15,535,587
Apr 9, 20267,540.009,500.007,540.008,800.008,800.0019.08%26,193,595
Apr 8, 20266,080.007,390.005,880.007,390.007,390.0029.88%5,041,031
Apr 7, 20266,230.006,250.005,440.005,690.005,690.00-5.01%1,407,341
Apr 6, 20266,320.007,200.005,940.005,990.005,990.00-1.80%5,225,754
Apr 3, 20265,500.006,440.005,420.006,100.006,100.0017.76%6,462,378
Apr 2, 20265,720.005,740.004,870.005,180.005,180.00-7.50%1,441,484
Apr 1, 20265,080.006,220.005,020.005,600.005,600.0017.03%6,479,634
Mar 31, 20265,870.006,060.004,755.004,785.004,785.00-16.93%1,939,792
Mar 30, 20265,310.005,810.005,310.005,760.005,760.006.27%608,522
Mar 27, 20265,200.005,630.005,100.005,420.005,420.000.37%796,609
Mar 26, 20265,770.005,770.005,380.005,400.005,400.00-8.63%876,378
Mar 25, 20266,260.006,780.005,810.005,910.005,910.000.17%12,303,120
Mar 24, 20264,760.005,900.004,675.005,900.005,900.0029.81%4,899,619
Mar 23, 20264,700.005,060.004,515.004,545.004,545.00-4.11%1,240,017
Mar 20, 20264,720.005,330.004,575.004,740.004,740.001.50%5,959,682
Mar 19, 20264,350.004,980.004,280.004,670.004,670.005.90%3,459,314
Mar 18, 20264,800.004,845.004,395.004,410.004,410.00-6.17%817,915
Mar 17, 20265,060.005,200.004,605.004,700.004,700.00-5.81%1,007,550
Mar 16, 20265,110.005,370.004,930.004,990.004,990.00-3.67%1,234,654
Mar 13, 20264,600.005,590.004,520.005,180.005,180.0011.16%7,666,315
Mar 12, 20264,260.005,380.004,075.004,660.004,660.0012.56%9,151,373
Mar 11, 20263,800.004,650.003,705.004,140.004,140.0012.20%7,432,571
Mar 10, 20263,350.003,795.003,260.003,690.003,690.0014.60%736,248
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