See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 207760.KQ stock page

Mr. Blue Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-282,505.002,820.002,390.002,395.0011,975.003,243,144
2024-06-272,565.002,610.002,390.002,390.0011,950.00338,811
2024-06-262,335.002,560.002,320.002,555.0012,775.00490,719
2024-06-252,420.002,440.002,305.002,310.0011,550.00267,444
2024-06-242,600.002,600.002,380.002,420.0012,100.00332,258
2024-06-212,695.002,715.002,615.002,620.0013,100.00206,122
2024-06-202,780.002,810.002,680.002,740.0013,700.00352,491
2024-06-192,700.002,755.002,655.002,745.0013,725.00389,959
2024-06-182,880.003,000.002,600.002,730.0013,650.001,019,734
2024-06-172,855.002,925.002,815.002,860.0014,300.00343,845
2024-06-142,855.002,935.002,820.002,890.0014,450.00455,632
2024-06-132,840.002,930.002,805.002,880.0014,400.00574,942
2024-06-122,785.002,855.002,760.002,830.0014,150.00287,884
2024-06-112,780.002,825.002,725.002,805.0014,025.00322,502
2024-06-102,785.002,890.002,755.002,765.0013,825.00786,874
2024-06-072,840.002,940.002,710.002,775.0013,875.002,067,472
2024-06-052,655.002,685.002,585.002,640.0013,200.00625,653
2024-06-042,745.002,775.002,655.002,655.0013,275.00466,754
2024-06-032,870.002,995.002,675.002,730.0013,650.003,505,864
2024-05-312,620.002,640.002,580.002,610.0013,050.00146,890
2024-05-302,715.002,765.002,625.002,625.0013,125.00526,200
2024-05-292,640.002,665.002,595.002,625.0013,125.00139,705
2024-05-282,600.002,750.002,600.002,640.0013,200.00243,795
2024-05-272,610.002,640.002,575.002,620.0013,100.0097,391
2024-05-242,580.002,640.002,560.002,600.0013,000.00126,939
2024-05-232,665.002,690.002,570.002,600.0013,000.00215,176
2024-05-222,700.002,740.002,660.002,685.0013,425.00136,875
2024-05-212,705.002,760.002,690.002,690.0013,450.00160,571
2024-05-202,780.002,810.002,690.002,705.0013,525.00279,677
2024-05-172,775.002,925.002,750.002,760.0013,800.00528,870
2024-05-162,840.002,945.002,785.002,790.0013,950.00735,532
2024-05-142,700.002,850.002,700.002,825.0014,125.00796,781
2024-05-132,775.002,785.002,665.002,685.0013,425.00391,999
2024-05-102,665.002,840.002,650.002,760.0013,800.00912,699
2024-05-092,760.003,010.002,730.002,740.0013,700.004,545,290
2024-05-082,695.002,765.002,645.002,655.0013,275.00219,701
2024-05-072,695.002,720.002,640.002,710.0013,550.00177,928
2024-05-032,665.002,765.002,635.002,700.0013,500.00253,362
2024-05-022,555.002,650.002,555.002,645.0013,225.00112,014
2024-04-302,545.002,595.002,545.002,580.0012,900.0059,728
2024-04-292,550.002,605.002,530.002,550.0012,750.0089,691
2024-04-262,635.002,675.002,480.002,540.0012,700.00201,294
2024-04-252,620.002,645.002,580.002,635.0013,175.0089,425
2024-04-242,655.002,665.002,590.002,635.0013,175.00117,193
2024-04-232,570.002,675.002,560.002,645.0013,225.00203,056
2024-04-222,550.002,575.002,525.002,560.0012,800.0068,858
2024-04-192,600.002,605.002,420.002,525.0012,625.00159,767
2024-04-182,515.002,595.002,505.002,595.0012,975.00101,336
2024-04-172,515.002,565.002,505.002,505.0012,525.0094,353
2024-04-162,630.002,630.002,515.002,515.0012,575.00143,931
2024-04-152,515.002,765.002,465.002,590.0012,950.00379,071
2024-04-122,535.002,645.002,535.002,585.0012,925.00123,604
2024-04-112,490.002,560.002,450.002,545.0012,725.0076,772
2024-04-092,520.002,580.002,425.002,550.0012,750.00194,528
2024-04-082,595.002,670.002,530.002,545.0012,725.00146,912
2024-04-052,640.002,750.002,575.002,595.0012,975.00226,882
2024-04-042,710.002,805.002,665.002,675.0013,375.00270,629
2024-04-032,675.002,770.002,630.002,700.0013,500.00233,312
2024-04-022,770.002,785.002,645.002,680.0013,400.00230,901
2024-04-012,645.002,855.002,645.002,795.0013,975.00522,172
← NewerPage 10 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-272.0000 KRW
2022-12-2810.0000 KRW
2021-12-2925.0000 KRW
2020-12-2935.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.