Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 3,045.00 | 3,050.00 | 2,925.00 | 2,935.00 | 14,658.46 | 226,592 |
| 2023-04-05 | 3,050.00 | 3,080.00 | 3,005.00 | 3,045.00 | 15,207.84 | 300,455 |
| 2023-04-04 | 3,005.00 | 3,050.00 | 2,970.00 | 3,050.00 | 15,232.81 | 300,142 |
| 2023-04-03 | 2,915.00 | 3,010.00 | 2,905.00 | 2,995.00 | 14,958.12 | 242,480 |
| 2023-03-31 | 3,025.00 | 3,030.00 | 2,900.00 | 2,900.00 | 14,483.65 | 303,224 |
| 2023-03-30 | 3,070.00 | 3,080.00 | 3,020.00 | 3,025.00 | 15,107.95 | 322,121 |
| 2023-03-29 | 3,055.00 | 3,145.00 | 3,005.00 | 3,025.00 | 15,107.95 | 1,577,915 |
| 2023-03-28 | 2,940.00 | 2,995.00 | 2,910.00 | 2,960.00 | 14,783.31 | 593,778 |
| 2023-03-27 | 2,945.00 | 3,010.00 | 2,875.00 | 2,950.00 | 14,733.37 | 547,422 |
| 2023-03-24 | 2,735.00 | 3,230.00 | 2,725.00 | 2,985.00 | 14,908.17 | 7,144,308 |
| 2023-03-23 | 2,760.00 | 2,765.00 | 2,700.00 | 2,735.00 | 13,659.58 | 122,260 |
| 2023-03-22 | 2,810.00 | 2,880.00 | 2,765.00 | 2,775.00 | 13,859.36 | 121,787 |
| 2023-03-21 | 2,865.00 | 2,930.00 | 2,790.00 | 2,790.00 | 13,934.27 | 139,121 |
| 2023-03-20 | 2,810.00 | 2,870.00 | 2,795.00 | 2,850.00 | 14,233.93 | 123,868 |
| 2023-03-17 | 2,790.00 | 2,830.00 | 2,745.00 | 2,805.00 | 14,009.19 | 154,475 |
| 2023-03-16 | 2,700.00 | 2,775.00 | 2,635.00 | 2,730.00 | 13,634.61 | 164,471 |
| 2023-03-15 | 2,665.00 | 2,780.00 | 2,665.00 | 2,720.00 | 13,584.67 | 171,872 |
| 2023-03-14 | 2,730.00 | 2,765.00 | 2,640.00 | 2,640.00 | 13,185.12 | 177,917 |
| 2023-03-13 | 2,760.00 | 2,785.00 | 2,690.00 | 2,770.00 | 13,834.39 | 138,270 |
| 2023-03-10 | 2,850.00 | 2,875.00 | 2,750.00 | 2,765.00 | 13,809.41 | 168,552 |
| 2023-03-09 | 2,875.00 | 2,910.00 | 2,845.00 | 2,900.00 | 14,483.65 | 159,806 |
| 2023-03-08 | 2,935.00 | 2,960.00 | 2,870.00 | 2,880.00 | 14,383.77 | 223,969 |
| 2023-03-07 | 3,045.00 | 3,060.00 | 2,945.00 | 2,970.00 | 14,833.26 | 234,669 |
| 2023-03-06 | 3,110.00 | 3,160.00 | 3,040.00 | 3,045.00 | 15,207.84 | 457,454 |
| 2023-03-03 | 3,080.00 | 3,100.00 | 3,040.00 | 3,050.00 | 15,232.81 | 276,054 |
| 2023-03-02 | 3,060.00 | 3,120.00 | 3,020.00 | 3,075.00 | 15,357.67 | 503,514 |
| 2023-02-28 | 3,000.00 | 3,350.00 | 3,000.00 | 3,090.00 | 15,432.58 | 4,457,950 |
| 2023-02-27 | 2,925.00 | 2,980.00 | 2,915.00 | 2,940.00 | 14,683.43 | 144,317 |
| 2023-02-24 | 3,020.00 | 3,040.00 | 2,925.00 | 2,950.00 | 14,733.37 | 234,887 |
| 2023-02-23 | 3,050.00 | 3,070.00 | 3,015.00 | 3,015.00 | 15,058.00 | 134,746 |
| 2023-02-22 | 3,150.00 | 3,150.00 | 3,015.00 | 3,025.00 | 15,107.95 | 309,774 |
| 2023-02-21 | 3,140.00 | 3,200.00 | 3,140.00 | 3,155.00 | 15,757.22 | 266,258 |
| 2023-02-20 | 3,130.00 | 3,175.00 | 3,120.00 | 3,140.00 | 15,682.30 | 172,947 |
| 2023-02-17 | 3,215.00 | 3,265.00 | 3,150.00 | 3,150.00 | 15,732.24 | 397,725 |
| 2023-02-16 | 3,170.00 | 3,415.00 | 3,170.00 | 3,285.00 | 16,406.48 | 1,763,496 |
| 2023-02-15 | 3,135.00 | 3,480.00 | 3,130.00 | 3,195.00 | 15,956.99 | 2,741,586 |
| 2023-02-14 | 3,130.00 | 3,165.00 | 3,090.00 | 3,115.00 | 15,557.44 | 205,450 |
| 2023-02-13 | 3,165.00 | 3,220.00 | 3,060.00 | 3,120.00 | 15,582.41 | 262,922 |
| 2023-02-10 | 3,215.00 | 3,275.00 | 3,145.00 | 3,165.00 | 15,807.16 | 364,391 |
| 2023-02-09 | 3,340.00 | 3,340.00 | 3,215.00 | 3,215.00 | 16,056.88 | 390,743 |
| 2023-02-08 | 3,360.00 | 3,380.00 | 3,325.00 | 3,325.00 | 16,606.26 | 316,661 |
| 2023-02-07 | 3,400.00 | 3,425.00 | 3,330.00 | 3,345.00 | 16,706.14 | 371,311 |
| 2023-02-06 | 3,430.00 | 3,435.00 | 3,340.00 | 3,360.00 | 16,781.06 | 408,696 |
| 2023-02-03 | 3,620.00 | 3,645.00 | 3,435.00 | 3,440.00 | 17,180.61 | 1,033,563 |
| 2023-02-02 | 3,500.00 | 3,595.00 | 3,475.00 | 3,560.00 | 17,779.93 | 1,895,862 |
| 2023-02-01 | 3,430.00 | 3,565.00 | 3,355.00 | 3,455.00 | 17,255.52 | 2,698,052 |
| 2023-01-31 | 3,350.00 | 3,365.00 | 3,250.00 | 3,320.00 | 16,581.29 | 466,147 |
| 2023-01-30 | 3,420.00 | 3,470.00 | 3,355.00 | 3,375.00 | 16,855.98 | 776,451 |
| 2023-01-27 | 3,350.00 | 3,510.00 | 3,330.00 | 3,410.00 | 17,030.78 | 1,111,971 |
| 2023-01-26 | 3,385.00 | 3,530.00 | 3,310.00 | 3,330.00 | 16,631.23 | 2,057,544 |
| 2023-01-25 | 3,405.00 | 3,465.00 | 3,320.00 | 3,325.00 | 16,606.26 | 872,390 |
| 2023-01-20 | 3,470.00 | 3,520.00 | 3,345.00 | 3,410.00 | 17,030.78 | 1,098,025 |
| 2023-01-19 | 3,530.00 | 3,685.00 | 3,495.00 | 3,505.00 | 17,505.24 | 1,852,209 |
| 2023-01-18 | 3,560.00 | 3,860.00 | 3,520.00 | 3,580.00 | 17,879.82 | 7,519,258 |
| 2023-01-17 | 3,695.00 | 3,710.00 | 3,440.00 | 3,500.00 | 17,480.27 | 2,630,376 |
| 2023-01-16 | 3,200.00 | 3,930.00 | 3,180.00 | 3,675.00 | 18,354.28 | 15,487,622 |
| 2023-01-13 | 3,200.00 | 3,260.00 | 3,180.00 | 3,185.00 | 15,907.05 | 786,977 |
| 2023-01-12 | 3,270.00 | 3,285.00 | 3,165.00 | 3,165.00 | 15,807.16 | 890,743 |
| 2023-01-11 | 3,200.00 | 3,275.00 | 3,160.00 | 3,175.00 | 15,857.10 | 1,119,907 |
| 2023-01-10 | 3,335.00 | 3,385.00 | 3,150.00 | 3,170.00 | 15,832.13 | 2,283,404 |
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.