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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 207760.KQ stock page

Mr. Blue Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-052,370.002,370.002,300.002,330.0011,636.8766,913
2023-07-042,410.002,430.002,345.002,370.0011,836.6490,669
2023-07-032,365.002,420.002,350.002,410.0012,036.41151,592
2023-06-302,260.002,380.002,225.002,340.0011,686.81108,313
2023-06-292,325.002,335.002,250.002,265.0011,312.2360,368
2023-06-282,320.002,345.002,315.002,335.0011,661.8438,756
2023-06-272,300.002,350.002,295.002,315.0011,561.9559,591
2023-06-262,275.002,340.002,250.002,310.0011,536.9872,191
2023-06-232,360.002,365.002,290.002,295.0011,462.06112,521
2023-06-222,350.002,395.002,345.002,370.0011,836.6443,324
2023-06-212,455.002,455.002,360.002,380.0011,886.5865,739
2023-06-202,400.002,475.002,400.002,445.0012,211.2271,572
2023-06-192,415.002,430.002,355.002,425.0012,111.3374,121
2023-06-162,430.002,460.002,405.002,420.0012,086.3674,797
2023-06-152,445.002,480.002,420.002,430.0012,136.3063,599
2023-06-142,530.002,545.002,435.002,450.0012,236.19114,283
2023-06-132,550.002,585.002,525.002,525.0012,610.7759,700
2023-06-122,560.002,590.002,555.002,555.0012,760.6052,096
2023-06-092,530.002,565.002,530.002,560.0012,785.5752,366
2023-06-082,575.002,585.002,520.002,530.0012,635.7451,364
2023-06-072,575.002,590.002,570.002,575.0012,860.4838,811
2023-06-052,535.002,580.002,535.002,575.0012,860.4835,278
2023-06-022,555.002,570.002,545.002,560.0012,785.5732,681
2023-06-012,505.002,570.002,505.002,565.0012,810.5449,011
2023-05-312,515.002,540.002,515.002,520.0012,585.7933,309
2023-05-302,495.002,555.002,485.002,530.0012,635.7448,701
2023-05-262,530.002,540.002,480.002,490.0012,435.9673,948
2023-05-252,570.002,595.002,520.002,530.0012,635.7477,262
2023-05-242,605.002,620.002,575.002,580.0012,885.4659,808
2023-05-232,605.002,635.002,600.002,610.0013,035.2966,522
2023-05-222,585.002,655.002,575.002,610.0013,035.2992,394
2023-05-192,620.002,655.002,590.002,605.0013,010.3290,596
2023-05-182,580.002,605.002,575.002,605.0013,010.3262,184
2023-05-172,460.002,585.002,455.002,580.0012,885.46128,007
2023-05-162,575.002,600.002,480.002,490.0012,435.96162,440
2023-05-152,605.002,665.002,550.002,560.0012,785.57133,688
2023-05-122,600.002,650.002,590.002,620.0013,085.2386,591
2023-05-112,580.002,665.002,580.002,615.0013,060.26134,651
2023-05-102,535.002,615.002,535.002,570.0012,835.5187,237
2023-05-092,595.002,625.002,535.002,555.0012,760.6083,116
2023-05-082,615.002,670.002,590.002,595.0012,960.37125,265
2023-05-042,675.002,675.002,585.002,610.0013,035.2988,731
2023-05-032,580.002,655.002,580.002,590.0012,935.40103,800
2023-05-022,590.002,630.002,550.002,620.0013,085.23114,219
2023-04-282,555.002,775.002,555.002,595.0012,960.37895,498
2023-04-272,575.002,595.002,505.002,555.0012,760.60168,610
2023-04-262,620.002,665.002,570.002,575.0012,860.48176,014
2023-04-252,740.002,790.002,640.002,655.0013,260.03220,099
2023-04-242,740.002,775.002,705.002,705.0013,509.75169,874
2023-04-212,815.002,880.002,780.002,780.0013,884.33279,934
2023-04-202,935.002,940.002,825.002,860.0014,283.88268,993
2023-04-192,945.003,035.002,885.002,915.0014,558.57738,440
2023-04-183,005.003,045.002,870.002,915.0014,558.57458,523
2023-04-173,090.003,125.002,985.002,985.0014,908.17624,086
2023-04-143,025.003,310.003,020.003,070.0015,332.694,391,660
2023-04-132,830.003,040.002,750.003,010.0015,033.03627,606
2023-04-122,850.002,880.002,835.002,855.0014,258.91119,357
2023-04-112,835.002,875.002,785.002,850.0014,233.93146,566
2023-04-102,985.003,000.002,805.002,830.0014,134.05284,266
2023-04-072,950.002,995.002,890.002,985.0014,908.17165,266
← NewerPage 14 of 21 · 1,201 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.