Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 8,350.00 | 8,500.00 | 8,060.00 | 8,140.00 | 13,509.01 | 107,002 |
| 2022-01-17 | 8,640.00 | 8,640.00 | 8,350.00 | 8,350.00 | 13,857.52 | 71,475 |
| 2022-01-14 | 8,760.00 | 8,760.00 | 8,490.00 | 8,640.00 | 14,338.80 | 125,895 |
| 2022-01-13 | 8,920.00 | 9,000.00 | 8,820.00 | 8,820.00 | 14,637.53 | 66,222 |
| 2022-01-12 | 8,850.00 | 9,030.00 | 8,800.00 | 8,940.00 | 14,836.68 | 55,328 |
| 2022-01-11 | 8,880.00 | 9,100.00 | 8,790.00 | 8,810.00 | 14,620.93 | 96,690 |
| 2022-01-10 | 9,150.00 | 9,190.00 | 8,920.00 | 8,920.00 | 14,803.48 | 106,920 |
| 2022-01-07 | 9,400.00 | 9,510.00 | 9,170.00 | 9,250.00 | 15,351.15 | 141,121 |
| 2022-01-06 | 9,440.00 | 9,690.00 | 9,210.00 | 9,390.00 | 15,583.49 | 259,947 |
| 2022-01-05 | 9,700.00 | 9,870.00 | 9,450.00 | 9,640.00 | 15,998.38 | 652,905 |
| 2022-01-04 | 9,350.00 | 9,570.00 | 9,240.00 | 9,360.00 | 15,533.70 | 192,525 |
| 2022-01-03 | 9,140.00 | 9,410.00 | 9,070.00 | 9,380.00 | 15,566.89 | 275,530 |
| 2021-12-30 | 8,940.00 | 9,130.00 | 8,900.00 | 9,130.00 | 15,152.00 | 142,218 |
| 2021-12-29 | 8,900.00 | 9,090.00 | 8,890.00 | 8,980.00 | 14,903.06 | 117,430 |
| 2021-12-28 | 8,990.00 | 9,120.00 | 8,890.00 | 8,900.00 | 14,728.80 | 276,779 |
| 2021-12-27 | 9,100.00 | 9,150.00 | 8,900.00 | 9,020.00 | 14,927.39 | 159,174 |
| 2021-12-24 | 9,140.00 | 9,310.00 | 9,030.00 | 9,090.00 | 15,043.24 | 338,827 |
| 2021-12-23 | 9,670.00 | 9,710.00 | 9,080.00 | 9,130.00 | 15,109.44 | 511,639 |
| 2021-12-22 | 10,100.00 | 10,200.00 | 9,500.00 | 9,600.00 | 15,887.25 | 914,007 |
| 2021-12-21 | 9,040.00 | 10,300.00 | 9,040.00 | 10,200.00 | 16,880.20 | 2,316,898 |
| 2021-12-20 | 9,050.00 | 9,950.00 | 9,010.00 | 9,030.00 | 14,943.94 | 1,003,341 |
| 2021-12-17 | 8,950.00 | 8,950.00 | 8,730.00 | 8,740.00 | 14,464.02 | 149,778 |
| 2021-12-16 | 9,160.00 | 9,300.00 | 8,940.00 | 8,980.00 | 14,861.20 | 186,445 |
| 2021-12-15 | 10,400.00 | 10,450.00 | 9,100.00 | 9,110.00 | 15,076.34 | 1,533,811 |
| 2021-12-14 | 9,520.00 | 10,150.00 | 9,410.00 | 9,810.00 | 16,234.78 | 424,617 |
| 2021-12-13 | 9,840.00 | 9,840.00 | 9,440.00 | 9,530.00 | 15,771.40 | 223,548 |
| 2021-12-10 | 9,320.00 | 9,980.00 | 9,030.00 | 9,840.00 | 16,284.43 | 586,819 |
| 2021-12-09 | 9,130.00 | 9,520.00 | 9,060.00 | 9,310.00 | 15,407.32 | 228,626 |
| 2021-12-08 | 9,080.00 | 9,190.00 | 8,980.00 | 9,130.00 | 15,109.44 | 81,932 |
| 2021-12-07 | 8,500.00 | 9,220.00 | 8,500.00 | 9,080.00 | 15,026.69 | 322,349 |
| 2021-12-06 | 8,420.00 | 8,660.00 | 8,280.00 | 8,550.00 | 14,149.58 | 44,989 |
| 2021-12-03 | 8,350.00 | 8,590.00 | 8,260.00 | 8,580.00 | 14,199.23 | 60,929 |
| 2021-12-02 | 7,710.00 | 8,580.00 | 7,710.00 | 8,350.00 | 13,818.60 | 132,578 |
| 2021-12-01 | 7,700.00 | 7,970.00 | 7,610.00 | 7,950.00 | 13,156.63 | 59,162 |
| 2021-11-30 | 8,310.00 | 8,460.00 | 7,690.00 | 7,690.00 | 12,726.35 | 140,254 |
| 2021-11-29 | 8,340.00 | 8,560.00 | 8,180.00 | 8,310.00 | 13,752.40 | 159,910 |
| 2021-11-26 | 8,860.00 | 8,930.00 | 8,550.00 | 8,680.00 | 14,364.72 | 98,497 |
| 2021-11-25 | 8,590.00 | 9,140.00 | 8,540.00 | 8,860.00 | 14,662.61 | 249,550 |
| 2021-11-24 | 8,640.00 | 8,740.00 | 8,340.00 | 8,630.00 | 14,281.97 | 145,894 |
| 2021-11-23 | 8,730.00 | 9,100.00 | 8,620.00 | 8,640.00 | 14,298.52 | 158,668 |
| 2021-11-22 | 9,340.00 | 9,600.00 | 8,760.00 | 8,930.00 | 14,778.45 | 232,553 |
| 2021-11-19 | 9,780.00 | 9,780.00 | 9,300.00 | 9,320.00 | 15,423.87 | 245,125 |
| 2021-11-18 | 9,780.00 | 9,950.00 | 9,370.00 | 9,780.00 | 16,185.13 | 634,500 |
| 2021-11-17 | 9,430.00 | 9,880.00 | 9,200.00 | 9,700.00 | 16,052.74 | 1,082,204 |
| 2021-11-16 | 8,990.00 | 9,440.00 | 8,860.00 | 9,430.00 | 15,605.91 | 375,438 |
| 2021-11-15 | 9,110.00 | 9,190.00 | 8,880.00 | 8,980.00 | 14,861.20 | 136,849 |
| 2021-11-12 | 9,150.00 | 9,480.00 | 9,070.00 | 9,170.00 | 15,175.63 | 384,713 |
| 2021-11-11 | 8,720.00 | 9,750.00 | 8,620.00 | 9,180.00 | 15,192.18 | 1,894,499 |
| 2021-11-10 | 8,960.00 | 8,990.00 | 8,630.00 | 8,700.00 | 14,397.82 | 92,771 |
| 2021-11-09 | 8,660.00 | 8,900.00 | 8,580.00 | 8,900.00 | 14,728.80 | 78,834 |
| 2021-11-08 | 8,860.00 | 8,880.00 | 8,470.00 | 8,650.00 | 14,315.07 | 128,767 |
| 2021-11-05 | 9,040.00 | 9,210.00 | 8,820.00 | 8,850.00 | 14,646.06 | 248,458 |
| 2021-11-04 | 9,150.00 | 9,310.00 | 8,720.00 | 9,040.00 | 14,960.49 | 219,283 |
| 2021-11-03 | 9,250.00 | 9,260.00 | 8,960.00 | 9,040.00 | 14,960.49 | 142,981 |
| 2021-11-02 | 8,970.00 | 9,250.00 | 8,960.00 | 9,230.00 | 15,274.93 | 285,606 |
| 2021-11-01 | 8,830.00 | 8,950.00 | 8,730.00 | 8,950.00 | 14,811.55 | 78,436 |
| 2021-10-29 | 9,060.00 | 9,060.00 | 8,760.00 | 8,840.00 | 14,629.51 | 94,317 |
| 2021-10-28 | 9,100.00 | 9,230.00 | 8,900.00 | 8,990.00 | 14,877.75 | 233,095 |
| 2021-10-27 | 8,520.00 | 8,930.00 | 8,510.00 | 8,930.00 | 14,778.45 | 218,373 |
| 2021-10-26 | 8,470.00 | 8,630.00 | 8,460.00 | 8,530.00 | 14,116.48 | 96,268 |
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.