Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 2,675.00 | 2,695.00 | 2,620.00 | 2,620.00 | 13,100.00 | 110,130 |
| 2024-03-28 | 2,730.00 | 2,760.00 | 2,605.00 | 2,695.00 | 13,475.00 | 212,887 |
| 2024-03-27 | 2,740.00 | 2,810.00 | 2,700.00 | 2,745.00 | 13,725.00 | 253,229 |
| 2024-03-26 | 2,655.00 | 2,840.00 | 2,630.00 | 2,760.00 | 13,800.00 | 476,672 |
| 2024-03-25 | 2,550.00 | 2,670.00 | 2,530.00 | 2,660.00 | 13,300.00 | 137,138 |
| 2024-03-22 | 2,580.00 | 2,635.00 | 2,550.00 | 2,550.00 | 12,750.00 | 101,981 |
| 2024-03-21 | 2,575.00 | 2,650.00 | 2,575.00 | 2,590.00 | 12,950.00 | 110,028 |
| 2024-03-20 | 2,565.00 | 2,590.00 | 2,525.00 | 2,575.00 | 12,875.00 | 114,482 |
| 2024-03-19 | 2,630.00 | 2,650.00 | 2,530.00 | 2,565.00 | 12,825.00 | 226,362 |
| 2024-03-18 | 2,785.00 | 2,840.00 | 2,615.00 | 2,630.00 | 13,150.00 | 309,653 |
| 2024-03-15 | 2,700.00 | 2,835.00 | 2,665.00 | 2,790.00 | 13,950.00 | 259,641 |
| 2024-03-14 | 2,840.00 | 2,910.00 | 2,740.00 | 2,740.00 | 13,700.00 | 403,898 |
| 2024-03-13 | 2,860.00 | 2,935.00 | 2,815.00 | 2,855.00 | 14,275.00 | 612,186 |
| 2024-03-12 | 2,815.00 | 2,970.00 | 2,735.00 | 2,915.00 | 14,575.00 | 1,810,386 |
| 2024-03-11 | 2,715.00 | 2,950.00 | 2,675.00 | 2,795.00 | 13,975.00 | 1,460,071 |
| 2024-03-08 | 2,705.00 | 2,760.00 | 2,605.00 | 2,715.00 | 13,575.00 | 248,878 |
| 2024-03-07 | 2,700.00 | 2,800.00 | 2,660.00 | 2,690.00 | 13,450.00 | 351,595 |
| 2024-03-06 | 2,700.00 | 2,760.00 | 2,655.00 | 2,710.00 | 13,550.00 | 236,378 |
| 2024-03-05 | 2,675.00 | 2,750.00 | 2,590.00 | 2,710.00 | 13,550.00 | 407,899 |
| 2024-03-04 | 2,565.00 | 2,765.00 | 2,565.00 | 2,685.00 | 13,425.00 | 568,596 |
| 2024-02-29 | 2,590.00 | 2,595.00 | 2,485.00 | 2,565.00 | 12,825.00 | 236,108 |
| 2024-02-28 | 2,590.00 | 2,700.00 | 2,530.00 | 2,620.00 | 13,100.00 | 459,348 |
| 2024-02-27 | 2,545.00 | 2,660.00 | 2,495.00 | 2,630.00 | 13,150.00 | 437,726 |
| 2024-02-26 | 2,645.00 | 2,745.00 | 2,575.00 | 2,580.00 | 12,900.00 | 682,387 |
| 2024-02-23 | 2,675.00 | 2,680.00 | 2,565.00 | 2,615.00 | 13,075.00 | 615,073 |
| 2024-02-22 | 2,805.00 | 2,820.00 | 2,690.00 | 2,705.00 | 13,525.00 | 825,307 |
| 2024-02-21 | 2,960.00 | 3,070.00 | 2,805.00 | 2,835.00 | 14,175.00 | 2,275,450 |
| 2024-02-20 | 2,765.00 | 3,190.00 | 2,670.00 | 2,955.00 | 14,775.00 | 10,337,905 |
| 2024-02-19 | 2,450.00 | 2,755.00 | 2,430.00 | 2,660.00 | 13,300.00 | 3,012,656 |
| 2024-02-16 | 2,470.00 | 2,475.00 | 2,350.00 | 2,370.00 | 11,850.00 | 338,671 |
| 2024-02-15 | 2,420.00 | 2,530.00 | 2,380.00 | 2,470.00 | 12,350.00 | 847,864 |
| 2024-02-14 | 2,270.00 | 2,550.00 | 2,260.00 | 2,375.00 | 11,875.00 | 1,597,321 |
| 2024-02-13 | 2,270.00 | 2,300.00 | 2,220.00 | 2,270.00 | 11,350.00 | 253,628 |
| 2024-02-08 | 2,195.00 | 2,280.00 | 2,180.00 | 2,265.00 | 11,325.00 | 260,360 |
| 2024-02-07 | 2,230.00 | 2,250.00 | 2,175.00 | 2,195.00 | 10,975.00 | 386,303 |
| 2024-02-06 | 2,390.00 | 2,405.00 | 2,230.00 | 2,285.00 | 11,425.00 | 359,893 |
| 2024-02-05 | 2,455.00 | 2,495.00 | 2,335.00 | 2,355.00 | 11,775.00 | 365,785 |
| 2024-02-02 | 2,430.00 | 2,500.00 | 2,390.00 | 2,410.00 | 12,050.00 | 470,929 |
| 2024-02-01 | 2,505.00 | 2,560.00 | 2,385.00 | 2,420.00 | 12,100.00 | 671,946 |
| 2024-01-31 | 2,660.00 | 2,700.00 | 2,530.00 | 2,570.00 | 12,850.00 | 900,591 |
| 2024-01-30 | 2,665.00 | 2,830.00 | 2,645.00 | 2,725.00 | 13,625.00 | 1,723,127 |
| 2024-01-29 | 2,760.00 | 3,100.00 | 2,640.00 | 2,645.00 | 13,225.00 | 6,542,952 |
| 2024-01-26 | 2,810.00 | 2,925.00 | 2,640.00 | 2,845.00 | 14,225.00 | 5,885,804 |
| 2024-01-25 | 2,660.00 | 3,015.00 | 2,540.00 | 2,765.00 | 13,825.00 | 14,075,844 |
| 2024-01-24 | 2,260.00 | 2,865.00 | 2,240.00 | 2,865.00 | 14,325.00 | 6,429,322 |
| 2024-01-23 | 2,085.00 | 2,465.00 | 2,055.00 | 2,205.00 | 11,025.00 | 4,267,322 |
| 2024-01-22 | 2,090.00 | 2,230.00 | 2,015.00 | 2,110.00 | 10,550.00 | 450,414 |
| 2024-01-19 | 2,145.00 | 2,185.00 | 2,070.00 | 2,075.00 | 10,375.00 | 174,681 |
| 2024-01-18 | 1,995.00 | 2,170.00 | 1,992.00 | 2,120.00 | 10,600.00 | 459,199 |
| 2024-01-17 | 2,060.00 | 2,060.00 | 1,958.00 | 1,996.00 | 9,980.00 | 113,510 |
| 2024-01-16 | 2,030.00 | 2,105.00 | 2,015.00 | 2,040.00 | 10,200.00 | 125,243 |
| 2024-01-15 | 2,050.00 | 2,085.00 | 1,999.00 | 2,030.00 | 10,150.00 | 129,206 |
| 2024-01-12 | 2,125.00 | 2,160.00 | 2,040.00 | 2,055.00 | 10,275.00 | 179,351 |
| 2024-01-11 | 2,175.00 | 2,275.00 | 2,125.00 | 2,140.00 | 10,700.00 | 672,825 |
| 2024-01-10 | 2,165.00 | 2,175.00 | 2,095.00 | 2,140.00 | 10,700.00 | 338,889 |
| 2024-01-09 | 2,200.00 | 2,205.00 | 2,110.00 | 2,185.00 | 10,925.00 | 704,404 |
| 2024-01-08 | 1,965.00 | 2,320.00 | 1,955.00 | 2,215.00 | 11,075.00 | 4,926,112 |
| 2024-01-05 | 1,926.00 | 1,985.00 | 1,910.00 | 1,959.00 | 9,795.00 | 142,875 |
| 2024-01-04 | 1,921.00 | 1,925.00 | 1,888.00 | 1,908.00 | 9,540.00 | 91,404 |
| 2024-01-03 | 1,955.00 | 1,975.00 | 1,918.00 | 1,934.00 | 9,670.00 | 129,639 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 2.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.