Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 3,750.00 | 3,950.00 | 3,750.00 | 3,925.00 | 6,513.87 | 49,141 |
| 2022-10-13 | 3,890.00 | 3,905.00 | 3,645.00 | 3,690.00 | 6,123.86 | 63,152 |
| 2022-10-12 | 3,885.00 | 3,955.00 | 3,865.00 | 3,940.00 | 6,538.76 | 19,819 |
| 2022-10-11 | 4,095.00 | 4,150.00 | 3,955.00 | 3,955.00 | 6,563.65 | 53,403 |
| 2022-10-07 | 4,230.00 | 4,250.00 | 4,175.00 | 4,220.00 | 7,003.44 | 14,663 |
| 2022-10-06 | 4,120.00 | 4,240.00 | 4,100.00 | 4,240.00 | 7,036.63 | 22,355 |
| 2022-10-05 | 4,180.00 | 4,260.00 | 4,085.00 | 4,085.00 | 6,779.40 | 36,737 |
| 2022-10-04 | 4,100.00 | 4,185.00 | 4,095.00 | 4,175.00 | 6,928.76 | 20,570 |
| 2022-09-30 | 3,870.00 | 4,025.00 | 3,855.00 | 4,020.00 | 6,671.53 | 37,807 |
| 2022-09-29 | 4,085.00 | 4,170.00 | 3,915.00 | 3,965.00 | 6,580.25 | 33,159 |
| 2022-09-28 | 4,050.00 | 4,255.00 | 3,915.00 | 3,985.00 | 6,613.44 | 91,003 |
| 2022-09-27 | 4,005.00 | 4,260.00 | 4,005.00 | 4,095.00 | 6,795.99 | 106,550 |
| 2022-09-26 | 4,335.00 | 4,450.00 | 4,135.00 | 4,150.00 | 6,887.27 | 105,873 |
| 2022-09-23 | 4,725.00 | 4,835.00 | 4,490.00 | 4,495.00 | 7,459.83 | 90,747 |
| 2022-09-22 | 4,850.00 | 4,965.00 | 4,720.00 | 4,790.00 | 7,949.40 | 63,418 |
| 2022-09-21 | 4,970.00 | 5,000.00 | 4,925.00 | 4,970.00 | 8,248.13 | 21,746 |
| 2022-09-20 | 4,905.00 | 5,110.00 | 4,905.00 | 4,970.00 | 8,248.13 | 54,659 |
| 2022-09-19 | 5,050.00 | 5,100.00 | 4,920.00 | 4,920.00 | 8,165.15 | 49,286 |
| 2022-09-16 | 5,180.00 | 5,200.00 | 5,080.00 | 5,100.00 | 8,463.88 | 20,424 |
| 2022-09-15 | 5,280.00 | 5,280.00 | 5,140.00 | 5,220.00 | 8,663.03 | 22,244 |
| 2022-09-14 | 5,060.00 | 5,250.00 | 5,020.00 | 5,220.00 | 8,663.03 | 19,943 |
| 2022-09-13 | 5,240.00 | 5,330.00 | 5,230.00 | 5,310.00 | 8,812.39 | 38,020 |
| 2022-09-08 | 5,160.00 | 5,240.00 | 5,100.00 | 5,150.00 | 8,546.85 | 23,732 |
| 2022-09-07 | 5,330.00 | 5,350.00 | 5,060.00 | 5,130.00 | 8,513.66 | 44,410 |
| 2022-09-06 | 5,290.00 | 5,440.00 | 5,290.00 | 5,330.00 | 8,845.58 | 22,118 |
| 2022-09-05 | 5,330.00 | 5,430.00 | 5,240.00 | 5,290.00 | 8,779.20 | 22,159 |
| 2022-09-02 | 5,550.00 | 5,590.00 | 5,300.00 | 5,420.00 | 8,994.94 | 42,533 |
| 2022-09-01 | 5,600.00 | 5,650.00 | 5,520.00 | 5,550.00 | 9,210.69 | 23,988 |
| 2022-08-31 | 5,510.00 | 5,670.00 | 5,490.00 | 5,660.00 | 9,393.24 | 19,157 |
| 2022-08-30 | 5,540.00 | 5,650.00 | 5,540.00 | 5,590.00 | 9,277.07 | 18,731 |
| 2022-08-29 | 5,520.00 | 5,670.00 | 5,520.00 | 5,580.00 | 9,260.48 | 24,503 |
| 2022-08-26 | 5,880.00 | 5,880.00 | 5,760.00 | 5,800.00 | 9,625.58 | 21,665 |
| 2022-08-25 | 5,610.00 | 5,940.00 | 5,610.00 | 5,850.00 | 9,708.56 | 42,911 |
| 2022-08-24 | 5,540.00 | 5,670.00 | 5,500.00 | 5,630.00 | 9,343.46 | 39,251 |
| 2022-08-23 | 5,670.00 | 5,800.00 | 5,530.00 | 5,530.00 | 9,177.50 | 46,933 |
| 2022-08-22 | 6,000.00 | 6,050.00 | 5,740.00 | 5,770.00 | 9,575.80 | 53,155 |
| 2022-08-19 | 6,100.00 | 6,150.00 | 6,030.00 | 6,060.00 | 10,057.08 | 24,420 |
| 2022-08-18 | 6,100.00 | 6,170.00 | 6,030.00 | 6,100.00 | 10,123.46 | 25,218 |
| 2022-08-17 | 6,170.00 | 6,240.00 | 6,110.00 | 6,130.00 | 10,173.25 | 42,257 |
| 2022-08-16 | 6,330.00 | 6,330.00 | 6,160.00 | 6,190.00 | 10,272.82 | 30,480 |
| 2022-08-12 | 6,290.00 | 6,310.00 | 6,150.00 | 6,220.00 | 10,322.61 | 42,854 |
| 2022-08-11 | 6,270.00 | 6,370.00 | 6,250.00 | 6,310.00 | 10,471.97 | 64,675 |
| 2022-08-10 | 6,170.00 | 6,320.00 | 6,170.00 | 6,260.00 | 10,388.99 | 37,112 |
| 2022-08-09 | 6,210.00 | 6,440.00 | 6,170.00 | 6,200.00 | 10,289.42 | 151,719 |
| 2022-08-08 | 6,140.00 | 6,230.00 | 6,060.00 | 6,180.00 | 10,256.23 | 65,408 |
| 2022-08-05 | 6,120.00 | 6,170.00 | 6,080.00 | 6,160.00 | 10,223.03 | 101,115 |
| 2022-08-04 | 5,980.00 | 6,830.00 | 5,980.00 | 6,160.00 | 10,223.03 | 1,751,897 |
| 2022-08-03 | 5,780.00 | 6,070.00 | 5,780.00 | 5,950.00 | 9,874.52 | 55,537 |
| 2022-08-02 | 5,870.00 | 5,970.00 | 5,710.00 | 5,730.00 | 9,509.41 | 39,891 |
| 2022-08-01 | 5,850.00 | 5,900.00 | 5,800.00 | 5,870.00 | 9,741.76 | 8,792 |
| 2022-07-29 | 5,760.00 | 5,920.00 | 5,750.00 | 5,840.00 | 9,691.97 | 14,115 |
| 2022-07-28 | 5,870.00 | 5,920.00 | 5,730.00 | 5,760.00 | 9,559.20 | 28,646 |
| 2022-07-27 | 5,750.00 | 5,870.00 | 5,750.00 | 5,820.00 | 9,658.78 | 14,321 |
| 2022-07-26 | 5,810.00 | 5,890.00 | 5,800.00 | 5,810.00 | 9,642.18 | 12,482 |
| 2022-07-25 | 5,990.00 | 5,990.00 | 5,800.00 | 5,870.00 | 9,741.76 | 13,983 |
| 2022-07-22 | 6,040.00 | 6,050.00 | 5,930.00 | 5,940.00 | 9,857.93 | 29,137 |
| 2022-07-21 | 6,000.00 | 6,250.00 | 5,950.00 | 6,040.00 | 10,023.88 | 76,876 |
| 2022-07-20 | 5,810.00 | 6,100.00 | 5,720.00 | 6,000.00 | 9,957.50 | 81,796 |
| 2022-07-19 | 5,590.00 | 5,720.00 | 5,510.00 | 5,680.00 | 9,426.43 | 21,244 |
| 2022-07-18 | 5,610.00 | 5,620.00 | 5,470.00 | 5,590.00 | 9,277.07 | 19,259 |
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.