Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 3,535.00 | 3,780.00 | 3,395.00 | 3,560.00 | 17,779.93 | 1,981,962 |
| 2023-01-06 | 3,290.00 | 3,815.00 | 3,285.00 | 3,560.00 | 17,779.93 | 2,705,078 |
| 2023-01-05 | 4,205.00 | 4,395.00 | 3,995.00 | 3,995.00 | 19,952.48 | 2,440,552 |
| 2023-01-04 | 4,700.00 | 4,780.00 | 4,135.00 | 4,220.00 | 21,076.21 | 1,624,017 |
| 2023-01-03 | 4,095.00 | 5,080.00 | 4,090.00 | 4,790.00 | 23,923.00 | 8,643,576 |
| 2023-01-02 | 3,235.00 | 4,190.00 | 3,235.00 | 4,000.00 | 19,977.45 | 5,686,320 |
| 2022-12-29 | 3,490.00 | 3,645.00 | 3,250.00 | 3,280.00 | 16,381.51 | 621,939 |
| 2022-12-28 | 3,200.00 | 3,690.00 | 3,200.00 | 3,500.00 | 17,480.27 | 2,211,540 |
| 2022-12-27 | 3,400.00 | 3,540.00 | 3,180.00 | 3,200.00 | 15,932.02 | 462,144 |
| 2022-12-26 | 3,425.00 | 3,890.00 | 3,305.00 | 3,410.00 | 16,977.56 | 2,271,852 |
| 2022-12-23 | 3,950.00 | 4,070.00 | 3,355.00 | 3,355.00 | 16,703.73 | 859,982 |
| 2022-12-22 | 4,000.00 | 4,470.00 | 3,775.00 | 3,905.00 | 19,442.04 | 2,531,988 |
| 2022-12-21 | 3,490.00 | 4,555.00 | 3,145.00 | 4,115.00 | 20,487.58 | 9,450,717 |
| 2022-12-20 | 3,660.00 | 4,280.00 | 3,585.00 | 3,585.00 | 17,848.84 | 5,372,348 |
| 2022-12-19 | 3,290.00 | 3,390.00 | 3,285.00 | 3,390.00 | 16,877.98 | 138,440 |
| 2022-12-16 | 8,000.00 | 8,480.00 | 7,800.00 | 7,820.00 | 12,977.94 | 1,570,748 |
| 2022-12-15 | 7,840.00 | 8,850.00 | 7,740.00 | 8,090.00 | 13,426.03 | 4,325,790 |
| 2022-12-14 | 7,140.00 | 8,420.00 | 7,060.00 | 7,960.00 | 13,210.28 | 5,390,988 |
| 2022-12-13 | 7,140.00 | 7,260.00 | 7,000.00 | 7,100.00 | 11,783.04 | 307,681 |
| 2022-12-12 | 7,490.00 | 7,920.00 | 7,010.00 | 7,110.00 | 11,799.64 | 1,215,923 |
| 2022-12-09 | 7,460.00 | 8,100.00 | 7,360.00 | 7,560.00 | 12,546.45 | 1,586,089 |
| 2022-12-08 | 7,690.00 | 7,760.00 | 7,260.00 | 7,460.00 | 12,380.49 | 898,330 |
| 2022-12-07 | 6,950.00 | 8,340.00 | 6,950.00 | 7,790.00 | 12,928.16 | 5,792,111 |
| 2022-12-06 | 8,020.00 | 8,170.00 | 6,920.00 | 6,950.00 | 11,534.11 | 1,426,717 |
| 2022-12-05 | 7,350.00 | 7,780.00 | 7,070.00 | 7,450.00 | 12,363.90 | 1,402,224 |
| 2022-12-02 | 7,380.00 | 7,600.00 | 7,100.00 | 7,400.00 | 12,280.92 | 1,444,729 |
| 2022-12-01 | 6,990.00 | 7,450.00 | 6,990.00 | 7,450.00 | 12,363.90 | 543,898 |
| 2022-11-30 | 7,020.00 | 7,110.00 | 7,020.00 | 7,080.00 | 11,749.85 | 330,408 |
| 2022-11-29 | 6,700.00 | 7,000.00 | 6,670.00 | 7,000.00 | 11,617.08 | 387,113 |
| 2022-11-28 | 6,080.00 | 7,420.00 | 5,800.00 | 6,900.00 | 11,451.13 | 9,141,160 |
| 2022-11-25 | 6,030.00 | 6,160.00 | 5,870.00 | 6,020.00 | 9,990.69 | 473,694 |
| 2022-11-24 | 5,900.00 | 6,580.00 | 5,640.00 | 6,270.00 | 10,405.59 | 3,786,927 |
| 2022-11-23 | 5,480.00 | 6,530.00 | 5,460.00 | 5,950.00 | 9,874.52 | 4,376,196 |
| 2022-11-22 | 5,470.00 | 5,470.00 | 5,270.00 | 5,360.00 | 8,895.37 | 75,503 |
| 2022-11-21 | 5,650.00 | 5,700.00 | 5,470.00 | 5,530.00 | 9,177.50 | 90,115 |
| 2022-11-18 | 5,420.00 | 5,750.00 | 5,390.00 | 5,650.00 | 9,376.65 | 268,854 |
| 2022-11-17 | 5,390.00 | 5,430.00 | 5,300.00 | 5,410.00 | 8,978.35 | 68,980 |
| 2022-11-16 | 5,350.00 | 5,410.00 | 5,260.00 | 5,370.00 | 8,911.96 | 142,879 |
| 2022-11-15 | 5,190.00 | 5,880.00 | 5,130.00 | 5,350.00 | 8,878.77 | 1,570,242 |
| 2022-11-14 | 5,130.00 | 5,420.00 | 5,070.00 | 5,100.00 | 8,463.88 | 158,439 |
| 2022-11-11 | 5,210.00 | 5,280.00 | 5,100.00 | 5,120.00 | 8,497.07 | 85,726 |
| 2022-11-10 | 5,020.00 | 5,130.00 | 4,990.00 | 5,090.00 | 8,447.28 | 39,764 |
| 2022-11-09 | 5,310.00 | 5,330.00 | 5,020.00 | 5,020.00 | 8,331.11 | 180,577 |
| 2022-11-08 | 4,870.00 | 5,170.00 | 4,870.00 | 5,050.00 | 8,380.90 | 86,798 |
| 2022-11-07 | 4,960.00 | 4,970.00 | 4,855.00 | 4,910.00 | 8,148.55 | 36,481 |
| 2022-11-04 | 4,980.00 | 5,090.00 | 4,850.00 | 4,960.00 | 8,231.53 | 59,555 |
| 2022-11-03 | 4,700.00 | 5,100.00 | 4,680.00 | 4,980.00 | 8,264.73 | 149,630 |
| 2022-11-02 | 4,775.00 | 4,950.00 | 4,660.00 | 4,800.00 | 7,966.00 | 121,501 |
| 2022-11-01 | 4,355.00 | 4,930.00 | 4,280.00 | 4,820.00 | 7,999.19 | 297,566 |
| 2022-10-31 | 4,280.00 | 4,410.00 | 4,045.00 | 4,400.00 | 7,302.17 | 242,899 |
| 2022-10-28 | 4,030.00 | 4,035.00 | 3,950.00 | 4,035.00 | 6,696.42 | 12,512 |
| 2022-10-27 | 3,950.00 | 4,110.00 | 3,950.00 | 4,035.00 | 6,696.42 | 17,989 |
| 2022-10-26 | 4,075.00 | 4,075.00 | 3,810.00 | 3,960.00 | 6,571.95 | 35,648 |
| 2022-10-25 | 3,980.00 | 4,065.00 | 3,980.00 | 4,000.00 | 6,638.33 | 11,059 |
| 2022-10-24 | 4,085.00 | 4,085.00 | 3,990.00 | 3,995.00 | 6,630.04 | 19,260 |
| 2022-10-21 | 3,985.00 | 4,040.00 | 3,900.00 | 3,930.00 | 6,522.16 | 18,267 |
| 2022-10-20 | 4,095.00 | 4,155.00 | 3,965.00 | 3,985.00 | 6,613.44 | 34,430 |
| 2022-10-19 | 4,165.00 | 4,265.00 | 4,075.00 | 4,120.00 | 6,837.48 | 30,679 |
| 2022-10-18 | 4,090.00 | 4,205.00 | 4,090.00 | 4,170.00 | 6,920.46 | 33,529 |
| 2022-10-17 | 3,880.00 | 4,120.00 | 3,810.00 | 4,080.00 | 6,771.10 | 32,139 |
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.