MERCURY CORPORATION 100590
KRX · Südkorea · Elektronische Technologie
KRW 6.250,00+1.435,00 (+29,80 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6.250,00 | +29,80 % | KRW 4.950,00 | KRW 6.250,00 | KRW 4.940,00 | 3,89M |
| 2026-10-01 | KRW 4.815,00 | +3,22 % | KRW 4.645,00 | KRW 4.855,00 | KRW 4.525,00 | 218,27K |
| 2026-09-30 | KRW 4.665,00 | +0,43 % | KRW 4.715,00 | KRW 4.955,00 | KRW 4.665,00 | 330,63K |
| 2026-09-29 | KRW 4.645,00 | -4,91 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.550,00 | 356,76K |
| 2026-09-28 | KRW 4.885,00 | -2,20 % | KRW 4.995,00 | KRW 5.150,00 | KRW 4.860,00 | 447,21K |
| 2026-09-23 | KRW 4.995,00 | +2,15 % | KRW 4.920,00 | KRW 5.320,00 | KRW 4.845,00 | 1,71M |
| 2026-09-22 | KRW 4.890,00 | -2,00 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.815,00 | 490,72K |
| 2026-09-21 | KRW 4.990,00 | +1,01 % | KRW 4.990,00 | KRW 5.620,00 | KRW 4.835,00 | 1,81M |
| 2026-09-18 | KRW 4.940,00 | +5,11 % | KRW 4.750,00 | KRW 5.300,00 | KRW 4.685,00 | 3,08M |
| 2026-09-17 | KRW 4.700,00 | -2,59 % | KRW 4.950,00 | KRW 5.070,00 | KRW 4.660,00 | 825,13K |
| 2026-09-16 | KRW 4.825,00 | +6,75 % | KRW 4.525,00 | KRW 5.300,00 | KRW 4.490,00 | 4,30M |
| 2026-09-15 | KRW 4.520,00 | -5,54 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.410,00 | 835,33K |
| 2026-09-14 | KRW 4.785,00 | +0,74 % | KRW 4.680,00 | KRW 5.140,00 | KRW 4.515,00 | 3,40M |
| 2026-09-11 | KRW 4.750,00 | -4,43 % | KRW 4.970,00 | KRW 5.140,00 | KRW 4.710,00 | 2,55M |
| 2026-09-10 | KRW 4.970,00 | +14,12 % | KRW 4.750,00 | KRW 5.480,00 | KRW 4.370,00 | 10,13M |
| 2026-09-09 | KRW 4.355,00 | +30,00 % | KRW 3.350,00 | KRW 4.355,00 | KRW 3.350,00 | 3,75M |
| 2026-09-08 | KRW 3.350,00 | -0,45 % | KRW 3.365,00 | KRW 3.510,00 | KRW 3.345,00 | 101,64K |
| 2026-09-07 | KRW 3.365,00 | -1,03 % | KRW 3.405,00 | KRW 3.475,00 | KRW 3.350,00 | 50,88K |
| 2026-09-04 | KRW 3.400,00 | +1,34 % | KRW 3.325,00 | KRW 3.450,00 | KRW 3.320,00 | 35,44K |
| 2026-09-03 | KRW 3.355,00 | -0,59 % | KRW 3.410,00 | KRW 3.590,00 | KRW 3.315,00 | 81,99K |
| 2026-09-02 | KRW 3.375,00 | -2,60 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.350,00 | 70,57K |
| 2026-09-01 | KRW 3.465,00 | -3,48 % | KRW 3.525,00 | KRW 3.560,00 | KRW 3.410,00 | 82,41K |
| 2026-08-31 | KRW 3.590,00 | -0,83 % | KRW 3.595,00 | KRW 3.645,00 | KRW 3.410,00 | 51,91K |
| 2026-08-28 | KRW 3.620,00 | -1,09 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.505,00 | 89,71K |
| 2026-08-27 | KRW 3.660,00 | +2,81 % | KRW 3.580,00 | KRW 3.885,00 | KRW 3.560,00 | 148,37K |
| 2026-08-26 | KRW 3.560,00 | 0,00 % | KRW 3.560,00 | KRW 3.750,00 | KRW 3.480,00 | 54,06K |
| 2026-08-25 | KRW 3.560,00 | +0,71 % | KRW 3.500,00 | KRW 3.605,00 | KRW 3.305,00 | 71,20K |
| 2026-08-24 | KRW 3.535,00 | -0,42 % | KRW 3.655,00 | KRW 3.670,00 | KRW 3.480,00 | 53,48K |
| 2026-08-21 | KRW 3.550,00 | -5,33 % | KRW 3.750,00 | KRW 3.760,00 | KRW 3.525,00 | 98,46K |
| 2026-08-20 | KRW 3.750,00 | +0,40 % | KRW 3.805,00 | KRW 3.870,00 | KRW 3.730,00 | 88,42K |
| 2026-08-19 | KRW 3.735,00 | -4,72 % | KRW 3.885,00 | KRW 3.980,00 | KRW 3.720,00 | 145,38K |
| 2026-08-18 | KRW 3.920,00 | -5,31 % | KRW 4.140,00 | KRW 4.365,00 | KRW 3.890,00 | 338,64K |
| 2026-08-14 | KRW 4.140,00 | +0,98 % | KRW 4.130,00 | KRW 4.205,00 | KRW 3.970,00 | 256,17K |
| 2026-08-13 | KRW 4.100,00 | +7,33 % | KRW 3.880,00 | KRW 4.180,00 | KRW 3.820,00 | 364,61K |
| 2026-08-12 | KRW 3.820,00 | +3,24 % | KRW 3.735,00 | KRW 3.830,00 | KRW 3.630,00 | 119,53K |
| 2026-08-11 | KRW 3.700,00 | -1,46 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.505,00 | 140,86K |
| 2026-08-10 | KRW 3.755,00 | +8,06 % | KRW 3.575,00 | KRW 3.765,00 | KRW 3.510,00 | 254,36K |
| 2026-08-07 | KRW 3.475,00 | +2,81 % | KRW 3.385,00 | KRW 3.635,00 | KRW 3.365,00 | 239,29K |
| 2026-08-06 | KRW 3.380,00 | -5,19 % | KRW 3.545,00 | KRW 3.670,00 | KRW 3.335,00 | 216,92K |
| 2026-08-05 | KRW 3.565,00 | +8,52 % | KRW 3.600,00 | KRW 3.795,00 | KRW 3.430,00 | 677,99K |
| 2026-08-04 | KRW 3.285,00 | +9,68 % | KRW 2.995,00 | KRW 3.290,00 | KRW 2.995,00 | 191,21K |
| 2026-08-03 | KRW 2.995,00 | +4,54 % | KRW 2.865,00 | KRW 3.100,00 | KRW 2.645,00 | 140,79K |
| 2026-07-31 | KRW 2.865,00 | +13,24 % | KRW 2.740,00 | KRW 2.875,00 | KRW 2.650,00 | 152,87K |
| 2026-07-30 | KRW 2.530,00 | -2,88 % | KRW 2.605,00 | KRW 2.780,00 | KRW 2.525,00 | 72,08K |
| 2026-07-29 | KRW 2.605,00 | -10,79 % | KRW 2.920,00 | KRW 3.055,00 | KRW 2.480,00 | 171,07K |
| 2026-07-28 | KRW 2.920,00 | -7,59 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.890,00 | 151,93K |
| 2026-07-27 | KRW 3.160,00 | +0,32 % | KRW 3.195,00 | KRW 3.290,00 | KRW 3.110,00 | 54,99K |
| 2026-07-24 | KRW 3.150,00 | -5,69 % | KRW 3.290,00 | KRW 3.305,00 | KRW 3.150,00 | 104,36K |
| 2026-07-23 | KRW 3.340,00 | +8,44 % | KRW 3.120,00 | KRW 3.380,00 | KRW 3.085,00 | 276,72K |
| 2026-07-22 | KRW 3.080,00 | -0,32 % | KRW 3.140,00 | KRW 3.340,00 | KRW 3.080,00 | 130,98K |
| 2026-07-21 | KRW 3.090,00 | +0,65 % | KRW 3.070,00 | KRW 3.170,00 | KRW 2.950,00 | 101,79K |
| 2026-07-20 | KRW 3.070,00 | -5,54 % | KRW 3.225,00 | KRW 3.240,00 | KRW 3.035,00 | 106,37K |
| 2026-07-16 | KRW 3.250,00 | -6,47 % | KRW 3.475,00 | KRW 3.485,00 | KRW 3.240,00 | 104,63K |
| 2026-07-15 | KRW 3.475,00 | +7,42 % | KRW 3.335,00 | KRW 3.540,00 | KRW 3.270,00 | 114,90K |
| 2026-07-14 | KRW 3.235,00 | -1,22 % | KRW 3.275,00 | KRW 3.350,00 | KRW 3.100,00 | 150,74K |
| 2026-07-13 | KRW 3.275,00 | -9,28 % | KRW 3.630,00 | KRW 3.775,00 | KRW 3.270,00 | 209,24K |
| 2026-07-10 | KRW 3.610,00 | +12,29 % | KRW 3.235,00 | KRW 3.870,00 | KRW 3.235,00 | 556,88K |
| 2026-07-09 | KRW 3.215,00 | -0,16 % | KRW 3.195,00 | KRW 3.435,00 | KRW 3.155,00 | 107,81K |
| 2026-07-08 | KRW 3.220,00 | -6,94 % | KRW 3.400,00 | KRW 3.490,00 | KRW 3.120,00 | 145,44K |
| 2026-07-07 | KRW 3.460,00 | -5,34 % | KRW 3.655,00 | KRW 3.840,00 | KRW 3.380,00 | 105,91K |
| 2026-07-06 | KRW 3.655,00 | -2,40 % | KRW 3.745,00 | KRW 3.790,00 | KRW 3.545,00 | 86,81K |
| 2026-07-03 | KRW 3.745,00 | +5,49 % | KRW 3.545,00 | KRW 3.790,00 | KRW 3.335,00 | 165,61K |
| 2026-07-02 | KRW 3.550,00 | -13,10 % | KRW 4.085,00 | KRW 4.085,00 | KRW 3.530,00 | 205,13K |
| 2026-07-01 | KRW 4.085,00 | +3,81 % | KRW 3.965,00 | KRW 4.150,00 | KRW 3.900,00 | 131,35K |
| 2026-06-30 | KRW 3.935,00 | -1,38 % | KRW 4.010,00 | KRW 4.055,00 | KRW 3.855,00 | 111,56K |
| 2026-06-29 | KRW 3.990,00 | +8,87 % | KRW 3.505,00 | KRW 4.005,00 | KRW 3.505,00 | 162,52K |
| 2026-06-26 | KRW 3.665,00 | -7,10 % | KRW 3.810,00 | KRW 3.970,00 | KRW 3.610,00 | 176,96K |
| 2026-06-25 | KRW 3.945,00 | +0,77 % | KRW 4.030,00 | KRW 4.250,00 | KRW 3.890,00 | 222,23K |
| 2026-06-24 | KRW 3.915,00 | -3,45 % | KRW 3.990,00 | KRW 4.135,00 | KRW 3.875,00 | 228,60K |
| 2026-06-23 | KRW 4.055,00 | -7,42 % | KRW 4.360,00 | KRW 4.420,00 | KRW 4.000,00 | 223,61K |
| 2026-06-22 | KRW 4.380,00 | -3,31 % | KRW 4.520,00 | KRW 4.605,00 | KRW 4.300,00 | 174,34K |
| 2026-06-19 | KRW 4.530,00 | -6,60 % | KRW 4.820,00 | KRW 4.865,00 | KRW 4.440,00 | 295,57K |
| 2026-06-18 | KRW 4.850,00 | -4,72 % | KRW 5.130,00 | KRW 5.300,00 | KRW 4.850,00 | 372,81K |
| 2026-06-17 | KRW 5.090,00 | -6,09 % | KRW 5.390,00 | KRW 5.390,00 | KRW 4.855,00 | 199,18K |
| 2026-06-16 | KRW 5.420,00 | -0,37 % | KRW 5.530,00 | KRW 5.770,00 | KRW 5.320,00 | 239,42K |
| 2026-06-15 | KRW 5.440,00 | -1,45 % | KRW 5.800,00 | KRW 5.980,00 | KRW 5.370,00 | 337,93K |
| 2026-06-12 | KRW 5.520,00 | +9,96 % | KRW 5.300,00 | KRW 5.920,00 | KRW 5.130,00 | 929,55K |
| 2026-06-11 | KRW 5.020,00 | +0,70 % | KRW 4.900,00 | KRW 5.180,00 | KRW 4.750,00 | 376,08K |
| 2026-06-10 | KRW 4.985,00 | -3,95 % | KRW 5.190,00 | KRW 5.310,00 | KRW 4.805,00 | 121 |
| 2026-06-09 | KRW 5.190,00 | +7,45 % | KRW 5.050,00 | KRW 5.550,00 | KRW 4.965,00 | 411,70K |
| 2026-06-08 | KRW 4.830,00 | -8,70 % | KRW 4.995,00 | KRW 5.140,00 | KRW 4.700,00 | 370,74K |
| 2026-06-05 | KRW 5.290,00 | -7,52 % | KRW 5.630,00 | KRW 5.680,00 | KRW 5.080,00 | 329,63K |
| 2026-06-04 | KRW 5.720,00 | +6,32 % | KRW 5.430,00 | KRW 5.970,00 | KRW 5.340,00 | 567,40K |
| 2026-06-02 | KRW 5.380,00 | -5,94 % | KRW 5.710,00 | KRW 5.720,00 | KRW 5.220,00 | 636,23K |
| 2026-06-01 | KRW 5.720,00 | -6,23 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.500,00 | 530,71K |
| 2026-05-29 | KRW 6.100,00 | -6,44 % | KRW 6.800,00 | KRW 6.810,00 | KRW 6.070,00 | 739,85K |
| 2026-05-28 | KRW 6.520,00 | -7,25 % | KRW 7.260,00 | KRW 7.380,00 | KRW 6.250,00 | 799,98K |
| 2026-05-27 | KRW 7.030,00 | -14,48 % | KRW 8.390,00 | KRW 8.690,00 | KRW 7.030,00 | 1,52M |
| 2026-05-26 | KRW 8.220,00 | +9,31 % | KRW 7.610,00 | KRW 8.390,00 | KRW 7.610,00 | 1,93M |
| 2026-05-22 | KRW 7.520,00 | +4,16 % | KRW 7.460,00 | KRW 8.070,00 | KRW 7.410,00 | 1,83M |