Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 1,862.00 | 1,955.00 | 1,845.00 | 1,955.00 | 9,775.00 | 230,974 |
| 2023-12-28 | 1,823.00 | 1,876.00 | 1,804.00 | 1,860.00 | 9,300.00 | 142,144 |
| 2023-12-27 | 1,774.00 | 1,825.00 | 1,774.00 | 1,823.00 | 9,115.00 | 83,448 |
| 2023-12-26 | 1,797.00 | 1,804.00 | 1,769.00 | 1,774.00 | 8,860.00 | 74,880 |
| 2023-12-22 | 1,831.00 | 1,831.00 | 1,787.00 | 1,797.00 | 8,974.87 | 152,979 |
| 2023-12-21 | 1,805.00 | 1,977.00 | 1,792.00 | 1,831.00 | 9,144.68 | 1,132,009 |
| 2023-12-20 | 1,789.00 | 1,834.00 | 1,769.00 | 1,810.00 | 9,039.80 | 110,351 |
| 2023-12-19 | 1,765.00 | 1,782.00 | 1,755.00 | 1,782.00 | 8,899.95 | 78,193 |
| 2023-12-18 | 1,744.00 | 1,764.00 | 1,741.00 | 1,764.00 | 8,810.06 | 27,993 |
| 2023-12-15 | 1,730.00 | 1,762.00 | 1,725.00 | 1,754.00 | 8,760.11 | 50,024 |
| 2023-12-14 | 1,742.00 | 1,775.00 | 1,736.00 | 1,736.00 | 8,670.21 | 46,840 |
| 2023-12-13 | 1,799.00 | 1,799.00 | 1,738.00 | 1,741.00 | 8,695.19 | 101,287 |
| 2023-12-12 | 1,822.00 | 1,834.00 | 1,788.00 | 1,797.00 | 8,974.87 | 46,462 |
| 2023-12-11 | 1,840.00 | 1,860.00 | 1,815.00 | 1,821.00 | 9,094.74 | 74,068 |
| 2023-12-08 | 1,832.00 | 1,868.00 | 1,822.00 | 1,826.00 | 9,119.71 | 103,310 |
| 2023-12-07 | 1,862.00 | 1,869.00 | 1,810.00 | 1,832.00 | 9,149.67 | 109,698 |
| 2023-12-06 | 1,791.00 | 1,900.00 | 1,788.00 | 1,845.00 | 9,214.60 | 308,777 |
| 2023-12-05 | 1,800.00 | 1,832.00 | 1,781.00 | 1,786.00 | 8,919.93 | 124,095 |
| 2023-12-04 | 1,773.00 | 1,860.00 | 1,749.00 | 1,804.00 | 9,009.83 | 188,166 |
| 2023-12-01 | 1,750.00 | 1,808.00 | 1,740.00 | 1,770.00 | 8,840.02 | 102,754 |
| 2023-11-30 | 1,765.00 | 1,800.00 | 1,740.00 | 1,749.00 | 8,735.14 | 83,782 |
| 2023-11-29 | 1,792.00 | 1,847.00 | 1,764.00 | 1,765.00 | 8,815.05 | 139,331 |
| 2023-11-28 | 1,740.00 | 1,894.00 | 1,737.00 | 1,792.00 | 8,949.90 | 917,091 |
| 2023-11-27 | 1,797.00 | 1,797.00 | 1,732.00 | 1,756.00 | 8,770.10 | 91,110 |
| 2023-11-24 | 1,790.00 | 1,805.00 | 1,764.00 | 1,773.00 | 8,855.01 | 111,350 |
| 2023-11-23 | 1,728.00 | 1,921.00 | 1,728.00 | 1,787.00 | 8,924.93 | 1,148,631 |
| 2023-11-22 | 1,748.00 | 1,774.00 | 1,726.00 | 1,736.00 | 8,670.21 | 72,745 |
| 2023-11-21 | 1,674.00 | 1,788.00 | 1,674.00 | 1,740.00 | 8,690.19 | 163,735 |
| 2023-11-20 | 1,643.00 | 1,701.00 | 1,643.00 | 1,682.00 | 8,400.52 | 50,238 |
| 2023-11-17 | 1,678.00 | 1,704.00 | 1,640.00 | 1,643.00 | 8,205.74 | 57,389 |
| 2023-11-16 | 1,702.00 | 1,707.00 | 1,690.00 | 1,695.00 | 8,465.45 | 22,840 |
| 2023-11-15 | 1,708.00 | 1,708.00 | 1,675.00 | 1,702.00 | 8,500.41 | 35,064 |
| 2023-11-14 | 1,615.00 | 1,692.00 | 1,615.00 | 1,675.00 | 8,365.56 | 50,385 |
| 2023-11-13 | 1,655.00 | 1,706.00 | 1,613.00 | 1,621.00 | 8,095.86 | 67,232 |
| 2023-11-10 | 1,691.00 | 1,706.00 | 1,650.00 | 1,650.00 | 8,240.70 | 45,333 |
| 2023-11-09 | 1,739.00 | 1,753.00 | 1,689.00 | 1,706.00 | 8,520.38 | 111,227 |
| 2023-11-08 | 1,716.00 | 1,918.00 | 1,704.00 | 1,737.00 | 8,675.21 | 1,064,537 |
| 2023-11-07 | 1,681.00 | 1,737.00 | 1,647.00 | 1,713.00 | 8,555.34 | 165,176 |
| 2023-11-06 | 1,625.00 | 1,719.00 | 1,625.00 | 1,670.00 | 8,340.59 | 111,234 |
| 2023-11-03 | 1,603.00 | 1,630.00 | 1,598.00 | 1,617.00 | 8,075.89 | 42,009 |
| 2023-11-02 | 1,553.00 | 1,620.00 | 1,553.00 | 1,597.00 | 7,976.00 | 46,762 |
| 2023-11-01 | 1,532.00 | 1,552.00 | 1,523.00 | 1,544.00 | 7,711.30 | 21,351 |
| 2023-10-31 | 1,566.00 | 1,608.00 | 1,512.00 | 1,523.00 | 7,606.41 | 47,253 |
| 2023-10-30 | 1,531.00 | 1,583.00 | 1,516.00 | 1,565.00 | 7,816.18 | 75,250 |
| 2023-10-27 | 1,539.00 | 1,577.00 | 1,528.00 | 1,531.00 | 7,646.37 | 47,433 |
| 2023-10-26 | 1,608.00 | 1,608.00 | 1,545.00 | 1,545.00 | 7,716.29 | 43,667 |
| 2023-10-25 | 1,630.00 | 1,640.00 | 1,588.00 | 1,618.00 | 8,080.88 | 53,912 |
| 2023-10-24 | 1,541.00 | 1,615.00 | 1,507.00 | 1,615.00 | 8,065.90 | 57,395 |
| 2023-10-23 | 1,521.00 | 1,575.00 | 1,515.00 | 1,539.00 | 7,686.32 | 47,834 |
| 2023-10-20 | 1,543.00 | 1,564.00 | 1,500.00 | 1,520.00 | 7,591.43 | 98,922 |
| 2023-10-19 | 1,600.00 | 1,601.00 | 1,555.00 | 1,558.00 | 7,781.22 | 65,003 |
| 2023-10-18 | 1,618.00 | 1,649.00 | 1,599.00 | 1,620.00 | 8,090.87 | 84,935 |
| 2023-10-17 | 1,570.00 | 1,645.00 | 1,570.00 | 1,633.00 | 8,155.79 | 58,281 |
| 2023-10-16 | 1,600.00 | 1,604.00 | 1,560.00 | 1,569.00 | 7,836.16 | 51,586 |
| 2023-10-13 | 1,650.00 | 1,660.00 | 1,607.00 | 1,613.00 | 8,055.91 | 71,232 |
| 2023-10-12 | 1,619.00 | 1,668.00 | 1,619.00 | 1,660.00 | 8,290.64 | 75,280 |
| 2023-10-11 | 1,571.00 | 1,653.00 | 1,571.00 | 1,619.00 | 8,085.87 | 49,167 |
| 2023-10-10 | 1,627.00 | 1,648.00 | 1,560.00 | 1,565.00 | 7,816.18 | 71,332 |
| 2023-10-06 | 1,540.00 | 1,663.00 | 1,540.00 | 1,642.00 | 8,200.74 | 133,462 |
| 2023-10-05 | 1,720.00 | 1,760.00 | 1,549.00 | 1,549.00 | 7,736.27 | 346,156 |
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.