Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 1,736.00 | 1,796.00 | 1,713.00 | 1,719.00 | 8,585.31 | 89,557 |
| 2023-09-27 | 1,752.00 | 1,819.00 | 1,752.00 | 1,797.00 | 8,974.87 | 79,640 |
| 2023-09-26 | 1,821.00 | 1,868.00 | 1,806.00 | 1,806.00 | 9,019.82 | 121,807 |
| 2023-09-25 | 1,942.00 | 1,977.00 | 1,850.00 | 1,850.00 | 9,239.57 | 258,526 |
| 2023-09-22 | 1,969.00 | 2,005.00 | 1,915.00 | 1,970.00 | 9,838.90 | 445,391 |
| 2023-09-21 | 1,825.00 | 2,255.00 | 1,825.00 | 2,040.00 | 10,188.50 | 5,140,404 |
| 2023-09-20 | 1,843.00 | 1,872.00 | 1,836.00 | 1,843.00 | 9,204.61 | 25,286 |
| 2023-09-19 | 1,904.00 | 1,927.00 | 1,855.00 | 1,856.00 | 9,269.54 | 95,387 |
| 2023-09-18 | 1,926.00 | 1,941.00 | 1,910.00 | 1,910.00 | 9,539.23 | 27,072 |
| 2023-09-15 | 1,923.00 | 1,946.00 | 1,914.00 | 1,929.00 | 9,634.13 | 30,156 |
| 2023-09-14 | 1,900.00 | 1,925.00 | 1,900.00 | 1,923.00 | 9,604.16 | 35,496 |
| 2023-09-13 | 1,922.00 | 1,937.00 | 1,900.00 | 1,914.00 | 9,559.21 | 53,488 |
| 2023-09-12 | 1,925.00 | 1,970.00 | 1,917.00 | 1,937.00 | 9,674.08 | 73,159 |
| 2023-09-11 | 1,921.00 | 1,949.00 | 1,921.00 | 1,926.00 | 9,619.14 | 24,272 |
| 2023-09-08 | 1,926.00 | 1,949.00 | 1,913.00 | 1,933.00 | 9,654.10 | 35,460 |
| 2023-09-07 | 1,978.00 | 2,015.00 | 1,925.00 | 1,926.00 | 9,619.14 | 107,790 |
| 2023-09-06 | 2,005.00 | 2,005.00 | 1,955.00 | 1,965.00 | 9,813.92 | 86,580 |
| 2023-09-05 | 1,996.00 | 2,040.00 | 1,987.00 | 2,005.00 | 10,013.70 | 58,585 |
| 2023-09-04 | 2,035.00 | 2,055.00 | 2,000.00 | 2,000.00 | 9,988.73 | 56,163 |
| 2023-09-01 | 2,030.00 | 2,100.00 | 2,015.00 | 2,025.00 | 10,113.59 | 94,035 |
| 2023-08-31 | 2,155.00 | 2,155.00 | 2,000.00 | 2,025.00 | 10,113.59 | 135,776 |
| 2023-08-30 | 1,970.00 | 2,165.00 | 1,955.00 | 2,090.00 | 10,438.22 | 509,767 |
| 2023-08-29 | 1,924.00 | 1,981.00 | 1,924.00 | 1,954.00 | 9,758.99 | 48,518 |
| 2023-08-28 | 1,911.00 | 1,939.00 | 1,907.00 | 1,920.00 | 9,589.18 | 32,133 |
| 2023-08-25 | 1,936.00 | 1,948.00 | 1,906.00 | 1,911.00 | 9,544.23 | 44,041 |
| 2023-08-24 | 1,906.00 | 1,969.00 | 1,906.00 | 1,939.00 | 9,684.07 | 43,842 |
| 2023-08-23 | 1,919.00 | 1,940.00 | 1,902.00 | 1,902.00 | 9,499.28 | 50,921 |
| 2023-08-22 | 1,951.00 | 1,980.00 | 1,924.00 | 1,924.00 | 9,609.15 | 49,355 |
| 2023-08-21 | 1,938.00 | 2,000.00 | 1,938.00 | 1,950.00 | 9,739.01 | 44,052 |
| 2023-08-18 | 1,962.00 | 2,010.00 | 1,951.00 | 1,958.00 | 9,778.96 | 114,471 |
| 2023-08-17 | 1,990.00 | 2,035.00 | 1,975.00 | 2,010.00 | 10,038.67 | 83,966 |
| 2023-08-16 | 2,220.00 | 2,220.00 | 2,030.00 | 2,030.00 | 10,138.56 | 123,209 |
| 2023-08-14 | 2,240.00 | 2,245.00 | 2,140.00 | 2,165.00 | 10,812.80 | 107,325 |
| 2023-08-11 | 2,215.00 | 2,290.00 | 2,210.00 | 2,240.00 | 11,187.37 | 93,865 |
| 2023-08-10 | 2,245.00 | 2,260.00 | 2,160.00 | 2,220.00 | 11,087.49 | 115,249 |
| 2023-08-09 | 2,175.00 | 2,310.00 | 2,175.00 | 2,245.00 | 11,212.35 | 253,497 |
| 2023-08-08 | 2,325.00 | 2,345.00 | 2,175.00 | 2,195.00 | 10,962.63 | 243,477 |
| 2023-08-07 | 2,195.00 | 2,350.00 | 2,175.00 | 2,230.00 | 11,137.43 | 511,646 |
| 2023-08-04 | 2,170.00 | 2,440.00 | 2,140.00 | 2,195.00 | 10,962.63 | 1,345,240 |
| 2023-08-03 | 2,125.00 | 2,210.00 | 2,025.00 | 2,185.00 | 10,912.68 | 156,464 |
| 2023-08-02 | 2,110.00 | 2,175.00 | 2,095.00 | 2,130.00 | 10,637.99 | 76,801 |
| 2023-08-01 | 2,080.00 | 2,160.00 | 2,080.00 | 2,130.00 | 10,637.99 | 73,823 |
| 2023-07-31 | 2,040.00 | 2,110.00 | 2,005.00 | 2,100.00 | 10,488.16 | 90,222 |
| 2023-07-28 | 1,986.00 | 2,075.00 | 1,986.00 | 2,040.00 | 10,188.50 | 47,188 |
| 2023-07-27 | 1,886.00 | 2,015.00 | 1,886.00 | 1,996.00 | 9,968.75 | 130,584 |
| 2023-07-26 | 2,035.00 | 2,040.00 | 1,889.00 | 1,917.00 | 9,574.19 | 220,790 |
| 2023-07-25 | 2,075.00 | 2,125.00 | 2,020.00 | 2,040.00 | 10,188.50 | 101,397 |
| 2023-07-24 | 2,140.00 | 2,145.00 | 2,075.00 | 2,110.00 | 10,538.11 | 103,862 |
| 2023-07-21 | 2,175.00 | 2,205.00 | 2,120.00 | 2,145.00 | 10,712.91 | 100,834 |
| 2023-07-20 | 2,210.00 | 2,260.00 | 2,195.00 | 2,205.00 | 11,012.57 | 75,480 |
| 2023-07-19 | 2,220.00 | 2,260.00 | 2,200.00 | 2,210.00 | 11,037.54 | 87,692 |
| 2023-07-18 | 2,280.00 | 2,295.00 | 2,215.00 | 2,225.00 | 11,112.46 | 91,251 |
| 2023-07-17 | 2,250.00 | 2,320.00 | 2,210.00 | 2,310.00 | 11,536.98 | 69,132 |
| 2023-07-14 | 2,290.00 | 2,315.00 | 2,230.00 | 2,240.00 | 11,187.37 | 59,881 |
| 2023-07-13 | 2,260.00 | 2,310.00 | 2,255.00 | 2,280.00 | 11,387.15 | 52,962 |
| 2023-07-12 | 2,285.00 | 2,300.00 | 2,240.00 | 2,270.00 | 11,337.20 | 49,151 |
| 2023-07-11 | 2,245.00 | 2,325.00 | 2,245.00 | 2,290.00 | 11,437.09 | 69,992 |
| 2023-07-10 | 2,210.00 | 2,285.00 | 2,210.00 | 2,255.00 | 11,262.29 | 54,261 |
| 2023-07-07 | 2,210.00 | 2,280.00 | 2,210.00 | 2,230.00 | 11,137.43 | 57,065 |
| 2023-07-06 | 2,300.00 | 2,330.00 | 2,235.00 | 2,260.00 | 11,287.26 | 78,399 |
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.