Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5,530.00 | 5,590.00 | 5,340.00 | 5,500.00 | 9,127.71 | 19,876 |
| 2022-07-14 | 5,450.00 | 5,640.00 | 5,450.00 | 5,560.00 | 9,227.28 | 30,311 |
| 2022-07-13 | 5,220.00 | 5,530.00 | 5,220.00 | 5,460.00 | 9,061.33 | 23,096 |
| 2022-07-12 | 5,500.00 | 5,500.00 | 5,260.00 | 5,260.00 | 8,729.41 | 24,839 |
| 2022-07-11 | 5,550.00 | 5,620.00 | 5,430.00 | 5,510.00 | 9,144.31 | 25,941 |
| 2022-07-08 | 5,420.00 | 5,520.00 | 5,400.00 | 5,440.00 | 9,028.13 | 22,397 |
| 2022-07-07 | 5,390.00 | 5,490.00 | 5,360.00 | 5,390.00 | 8,945.16 | 16,454 |
| 2022-07-06 | 5,290.00 | 5,560.00 | 5,230.00 | 5,320.00 | 8,828.98 | 44,762 |
| 2022-07-05 | 5,110.00 | 5,290.00 | 5,100.00 | 5,290.00 | 8,779.20 | 12,652 |
| 2022-07-04 | 5,090.00 | 5,180.00 | 4,960.00 | 5,100.00 | 8,463.88 | 23,028 |
| 2022-07-01 | 5,170.00 | 5,370.00 | 5,060.00 | 5,060.00 | 8,397.49 | 28,820 |
| 2022-06-30 | 5,760.00 | 5,760.00 | 5,170.00 | 5,170.00 | 8,580.05 | 50,145 |
| 2022-06-29 | 5,400.00 | 5,580.00 | 5,360.00 | 5,570.00 | 9,243.88 | 16,579 |
| 2022-06-28 | 5,590.00 | 5,680.00 | 5,490.00 | 5,580.00 | 9,260.48 | 16,565 |
| 2022-06-27 | 5,440.00 | 5,700.00 | 5,440.00 | 5,590.00 | 9,277.07 | 34,996 |
| 2022-06-24 | 4,920.00 | 5,470.00 | 4,920.00 | 5,450.00 | 9,044.73 | 76,501 |
| 2022-06-23 | 5,440.00 | 5,550.00 | 4,940.00 | 5,060.00 | 8,397.49 | 96,034 |
| 2022-06-22 | 5,750.00 | 5,870.00 | 5,480.00 | 5,500.00 | 9,127.71 | 53,932 |
| 2022-06-21 | 5,690.00 | 5,870.00 | 5,670.00 | 5,770.00 | 9,575.80 | 37,249 |
| 2022-06-20 | 6,130.00 | 6,180.00 | 5,590.00 | 5,690.00 | 9,443.03 | 60,602 |
| 2022-06-17 | 5,900.00 | 6,130.00 | 5,900.00 | 6,130.00 | 10,173.25 | 32,149 |
| 2022-06-16 | 6,190.00 | 6,480.00 | 6,140.00 | 6,140.00 | 10,189.84 | 41,189 |
| 2022-06-15 | 6,340.00 | 6,510.00 | 6,090.00 | 6,100.00 | 10,123.46 | 52,912 |
| 2022-06-14 | 6,550.00 | 6,760.00 | 6,370.00 | 6,480.00 | 10,754.10 | 74,050 |
| 2022-06-13 | 7,100.00 | 7,190.00 | 6,760.00 | 6,770.00 | 11,235.38 | 71,038 |
| 2022-06-10 | 7,200.00 | 7,330.00 | 7,190.00 | 7,200.00 | 11,949.00 | 26,435 |
| 2022-06-09 | 7,270.00 | 7,290.00 | 7,200.00 | 7,250.00 | 12,031.98 | 18,224 |
| 2022-06-08 | 7,320.00 | 7,400.00 | 7,260.00 | 7,290.00 | 12,098.36 | 24,064 |
| 2022-06-07 | 7,500.00 | 7,500.00 | 7,340.00 | 7,350.00 | 12,197.94 | 21,190 |
| 2022-06-03 | 7,400.00 | 7,480.00 | 7,400.00 | 7,470.00 | 12,397.09 | 21,431 |
| 2022-06-02 | 7,450.00 | 7,470.00 | 7,350.00 | 7,390.00 | 12,264.32 | 34,690 |
| 2022-05-31 | 7,480.00 | 7,540.00 | 7,420.00 | 7,480.00 | 12,413.68 | 34,172 |
| 2022-05-30 | 7,540.00 | 7,610.00 | 7,500.00 | 7,500.00 | 12,446.88 | 48,018 |
| 2022-05-27 | 7,630.00 | 7,700.00 | 7,460.00 | 7,460.00 | 12,380.49 | 87,329 |
| 2022-05-26 | 7,400.00 | 8,600.00 | 7,380.00 | 7,600.00 | 12,612.83 | 1,970,773 |
| 2022-05-25 | 7,150.00 | 7,370.00 | 7,060.00 | 7,350.00 | 12,197.94 | 24,673 |
| 2022-05-24 | 7,300.00 | 7,310.00 | 7,160.00 | 7,160.00 | 11,882.62 | 15,838 |
| 2022-05-23 | 7,370.00 | 7,370.00 | 7,230.00 | 7,230.00 | 11,998.79 | 11,104 |
| 2022-05-20 | 7,170.00 | 7,340.00 | 7,170.00 | 7,290.00 | 12,098.36 | 13,658 |
| 2022-05-19 | 7,220.00 | 7,270.00 | 7,170.00 | 7,200.00 | 11,949.00 | 14,832 |
| 2022-05-18 | 7,420.00 | 7,480.00 | 7,280.00 | 7,370.00 | 12,231.13 | 21,503 |
| 2022-05-17 | 7,250.00 | 7,420.00 | 7,250.00 | 7,400.00 | 12,280.92 | 18,477 |
| 2022-05-16 | 7,230.00 | 7,350.00 | 7,230.00 | 7,250.00 | 12,031.98 | 23,374 |
| 2022-05-13 | 7,220.00 | 7,320.00 | 7,200.00 | 7,230.00 | 11,998.79 | 26,900 |
| 2022-05-12 | 7,360.00 | 7,440.00 | 7,120.00 | 7,220.00 | 11,982.19 | 66,137 |
| 2022-05-11 | 7,350.00 | 7,640.00 | 7,350.00 | 7,530.00 | 12,496.66 | 24,473 |
| 2022-05-10 | 7,310.00 | 7,600.00 | 7,180.00 | 7,460.00 | 12,380.49 | 48,203 |
| 2022-05-09 | 7,840.00 | 7,920.00 | 7,530.00 | 7,560.00 | 12,546.45 | 78,741 |
| 2022-05-06 | 7,870.00 | 7,980.00 | 7,870.00 | 7,920.00 | 13,143.90 | 28,666 |
| 2022-05-04 | 8,060.00 | 8,090.00 | 7,990.00 | 8,010.00 | 13,293.26 | 19,853 |
| 2022-05-03 | 8,010.00 | 8,120.00 | 8,000.00 | 8,020.00 | 13,309.86 | 28,975 |
| 2022-05-02 | 8,020.00 | 8,060.00 | 7,950.00 | 8,060.00 | 13,376.24 | 31,059 |
| 2022-04-29 | 8,070.00 | 8,140.00 | 8,060.00 | 8,070.00 | 13,392.84 | 23,401 |
| 2022-04-28 | 8,270.00 | 8,270.00 | 8,020.00 | 8,050.00 | 13,359.65 | 29,772 |
| 2022-04-27 | 8,020.00 | 8,110.00 | 8,020.00 | 8,090.00 | 13,426.03 | 33,396 |
| 2022-04-26 | 8,090.00 | 8,220.00 | 8,090.00 | 8,210.00 | 13,625.18 | 22,189 |
| 2022-04-25 | 8,100.00 | 8,220.00 | 8,050.00 | 8,080.00 | 13,409.43 | 63,851 |
| 2022-04-22 | 8,320.00 | 8,440.00 | 8,230.00 | 8,330.00 | 13,824.33 | 49,296 |
| 2022-04-21 | 8,570.00 | 8,570.00 | 8,390.00 | 8,390.00 | 13,923.91 | 75,230 |
| 2022-04-20 | 8,500.00 | 8,580.00 | 8,460.00 | 8,500.00 | 14,106.46 | 103,898 |
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.