Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 8,420.00 | 9,500.00 | 8,390.00 | 8,460.00 | 14,040.08 | 1,541,627 |
| 2022-04-18 | 8,510.00 | 8,590.00 | 8,400.00 | 8,420.00 | 13,973.69 | 29,901 |
| 2022-04-15 | 8,560.00 | 8,590.00 | 8,480.00 | 8,510.00 | 14,123.06 | 38,270 |
| 2022-04-14 | 8,580.00 | 8,830.00 | 8,530.00 | 8,650.00 | 14,355.40 | 55,137 |
| 2022-04-13 | 8,530.00 | 8,670.00 | 8,500.00 | 8,530.00 | 14,156.25 | 32,248 |
| 2022-04-12 | 8,620.00 | 8,740.00 | 8,420.00 | 8,530.00 | 14,156.25 | 42,632 |
| 2022-04-11 | 8,650.00 | 8,850.00 | 8,620.00 | 8,720.00 | 14,471.57 | 46,855 |
| 2022-04-08 | 8,650.00 | 8,790.00 | 8,510.00 | 8,750.00 | 14,521.36 | 86,146 |
| 2022-04-07 | 8,630.00 | 8,730.00 | 8,480.00 | 8,650.00 | 14,355.40 | 68,492 |
| 2022-04-06 | 8,690.00 | 9,250.00 | 8,640.00 | 8,640.00 | 14,338.80 | 605,197 |
| 2022-04-05 | 8,850.00 | 8,880.00 | 8,720.00 | 8,800.00 | 14,604.33 | 76,460 |
| 2022-04-04 | 8,530.00 | 8,870.00 | 8,510.00 | 8,840.00 | 14,670.72 | 99,880 |
| 2022-04-01 | 8,640.00 | 8,670.00 | 8,470.00 | 8,570.00 | 14,222.63 | 61,833 |
| 2022-03-31 | 8,770.00 | 8,790.00 | 8,630.00 | 8,670.00 | 14,388.59 | 59,755 |
| 2022-03-30 | 8,710.00 | 8,870.00 | 8,600.00 | 8,770.00 | 14,554.55 | 157,423 |
| 2022-03-29 | 8,380.00 | 8,730.00 | 8,320.00 | 8,700.00 | 14,438.38 | 173,314 |
| 2022-03-28 | 8,420.00 | 8,420.00 | 8,240.00 | 8,380.00 | 13,907.31 | 47,149 |
| 2022-03-25 | 8,350.00 | 8,390.00 | 8,280.00 | 8,350.00 | 13,857.52 | 52,412 |
| 2022-03-24 | 8,330.00 | 8,340.00 | 8,230.00 | 8,300.00 | 13,774.54 | 48,574 |
| 2022-03-23 | 8,440.00 | 8,440.00 | 8,300.00 | 8,340.00 | 13,840.93 | 35,316 |
| 2022-03-22 | 8,330.00 | 8,400.00 | 8,300.00 | 8,330.00 | 13,824.33 | 36,189 |
| 2022-03-21 | 8,360.00 | 8,410.00 | 8,250.00 | 8,310.00 | 13,791.14 | 54,161 |
| 2022-03-18 | 8,400.00 | 8,400.00 | 8,290.00 | 8,330.00 | 13,824.33 | 42,958 |
| 2022-03-17 | 8,330.00 | 8,440.00 | 8,220.00 | 8,400.00 | 13,940.50 | 105,853 |
| 2022-03-16 | 8,110.00 | 8,240.00 | 8,090.00 | 8,220.00 | 13,641.78 | 42,187 |
| 2022-03-15 | 8,060.00 | 8,170.00 | 8,000.00 | 8,000.00 | 13,276.67 | 30,913 |
| 2022-03-14 | 8,180.00 | 8,280.00 | 7,980.00 | 8,090.00 | 13,426.03 | 52,445 |
| 2022-03-11 | 8,130.00 | 8,430.00 | 8,050.00 | 8,160.00 | 13,542.20 | 108,057 |
| 2022-03-10 | 8,160.00 | 8,240.00 | 8,070.00 | 8,130.00 | 13,492.41 | 36,212 |
| 2022-03-08 | 7,910.00 | 8,120.00 | 7,910.00 | 8,000.00 | 13,276.67 | 30,327 |
| 2022-03-07 | 8,210.00 | 8,250.00 | 8,050.00 | 8,120.00 | 13,475.82 | 32,381 |
| 2022-03-04 | 8,290.00 | 8,330.00 | 8,200.00 | 8,290.00 | 13,757.95 | 53,059 |
| 2022-03-03 | 8,210.00 | 8,330.00 | 8,170.00 | 8,300.00 | 13,774.54 | 71,473 |
| 2022-03-02 | 8,060.00 | 8,200.00 | 8,050.00 | 8,170.00 | 13,558.80 | 34,959 |
| 2022-02-28 | 8,010.00 | 8,180.00 | 7,990.00 | 8,100.00 | 13,442.63 | 37,257 |
| 2022-02-25 | 8,050.00 | 8,100.00 | 7,880.00 | 8,040.00 | 13,343.05 | 38,986 |
| 2022-02-24 | 8,080.00 | 8,140.00 | 7,840.00 | 7,870.00 | 13,060.92 | 84,211 |
| 2022-02-23 | 8,190.00 | 8,220.00 | 8,080.00 | 8,150.00 | 13,525.61 | 45,664 |
| 2022-02-22 | 8,110.00 | 8,530.00 | 8,070.00 | 8,090.00 | 13,426.03 | 151,945 |
| 2022-02-21 | 8,200.00 | 8,350.00 | 8,140.00 | 8,260.00 | 13,708.16 | 71,623 |
| 2022-02-18 | 8,150.00 | 8,420.00 | 8,150.00 | 8,340.00 | 13,840.93 | 76,567 |
| 2022-02-17 | 8,260.00 | 8,790.00 | 8,060.00 | 8,390.00 | 13,923.91 | 315,192 |
| 2022-02-16 | 7,990.00 | 8,260.00 | 7,970.00 | 8,100.00 | 13,442.63 | 171,646 |
| 2022-02-15 | 7,970.00 | 8,270.00 | 7,810.00 | 7,840.00 | 13,011.13 | 273,108 |
| 2022-02-14 | 7,850.00 | 9,380.00 | 7,800.00 | 8,010.00 | 13,293.26 | 1,348,504 |
| 2022-02-11 | 8,000.00 | 8,200.00 | 7,990.00 | 8,050.00 | 13,359.65 | 76,832 |
| 2022-02-10 | 8,700.00 | 8,700.00 | 8,090.00 | 8,100.00 | 13,442.63 | 199,671 |
| 2022-02-09 | 8,780.00 | 8,980.00 | 8,700.00 | 8,700.00 | 14,438.38 | 157,293 |
| 2022-02-08 | 8,870.00 | 8,880.00 | 8,580.00 | 8,740.00 | 14,504.76 | 385,328 |
| 2022-02-07 | 8,590.00 | 9,440.00 | 8,500.00 | 9,200.00 | 15,268.17 | 970,998 |
| 2022-02-04 | 8,190.00 | 8,600.00 | 8,180.00 | 8,560.00 | 14,206.03 | 163,636 |
| 2022-02-03 | 8,100.00 | 8,330.00 | 8,000.00 | 8,270.00 | 13,724.76 | 148,474 |
| 2022-01-28 | 7,930.00 | 8,120.00 | 7,770.00 | 8,070.00 | 13,392.84 | 150,276 |
| 2022-01-27 | 8,000.00 | 8,200.00 | 7,900.00 | 7,970.00 | 13,226.88 | 210,389 |
| 2022-01-26 | 7,700.00 | 9,090.00 | 7,700.00 | 7,970.00 | 13,226.88 | 2,332,551 |
| 2022-01-25 | 8,080.00 | 8,430.00 | 7,600.00 | 7,630.00 | 12,662.62 | 169,275 |
| 2022-01-24 | 8,160.00 | 8,200.00 | 7,820.00 | 7,970.00 | 13,226.88 | 129,936 |
| 2022-01-21 | 8,300.00 | 8,470.00 | 8,180.00 | 8,230.00 | 13,658.37 | 51,121 |
| 2022-01-20 | 8,100.00 | 8,370.00 | 8,100.00 | 8,370.00 | 13,890.71 | 66,001 |
| 2022-01-19 | 7,970.00 | 8,220.00 | 7,970.00 | 8,150.00 | 13,525.61 | 81,012 |
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.