MERCURY CORPORATION 100590
KRX · South Korea · Electronic Technology
KRW 6,250.00+1,435.00 (+29.80%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,250.00 | +29.80% | KRW 4,950.00 | KRW 6,250.00 | KRW 4,940.00 | 3.90M |
| 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 |