Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1,304.00 | 1,312.00 | 1,277.00 | 1,280.00 | 6,400.00 | 101,170 |
| 2025-12-19 | 1,306.00 | 1,321.00 | 1,287.00 | 1,287.00 | 6,435.00 | 104,602 |
| 2025-12-18 | 1,272.00 | 1,325.00 | 1,272.00 | 1,311.00 | 6,555.00 | 46,038 |
| 2025-12-17 | 1,316.00 | 1,339.00 | 1,300.00 | 1,300.00 | 6,500.00 | 62,653 |
| 2025-12-16 | 1,381.00 | 1,397.00 | 1,316.00 | 1,316.00 | 6,580.00 | 53,226 |
| 2025-12-15 | 1,399.00 | 1,400.00 | 1,374.00 | 1,380.00 | 6,900.00 | 17,090 |
| 2025-12-12 | 1,382.00 | 1,420.00 | 1,373.00 | 1,399.00 | 6,995.00 | 53,349 |
| 2025-12-11 | 1,370.00 | 1,397.00 | 1,351.00 | 1,382.00 | 6,910.00 | 39,121 |
| 2025-12-10 | 1,357.00 | 1,393.00 | 1,341.00 | 1,376.00 | 6,880.00 | 55,333 |
| 2025-12-09 | 1,419.00 | 1,422.00 | 1,348.00 | 1,368.00 | 6,840.00 | 93,549 |
| 2025-12-08 | 1,429.00 | 1,447.00 | 1,406.00 | 1,410.00 | 7,050.00 | 38,979 |
| 2025-12-05 | 1,450.00 | 1,450.00 | 1,411.00 | 1,429.00 | 7,145.00 | 27,348 |
| 2025-12-04 | 1,459.00 | 1,468.00 | 1,426.00 | 1,435.00 | 7,175.00 | 54,858 |
| 2025-12-03 | 1,466.00 | 1,499.00 | 1,453.00 | 1,458.00 | 7,290.00 | 39,021 |
| 2025-12-02 | 1,451.00 | 1,479.00 | 1,451.00 | 1,466.00 | 7,330.00 | 35,444 |
| 2025-12-01 | 1,510.00 | 1,525.00 | 1,467.00 | 1,467.00 | 7,335.00 | 73,168 |
| 2025-11-28 | 1,468.00 | 1,506.00 | 1,468.00 | 1,501.00 | 7,505.00 | 47,504 |
| 2025-11-27 | 1,490.00 | 1,500.00 | 1,464.00 | 1,467.00 | 7,335.00 | 43,386 |
| 2025-11-26 | 1,444.00 | 1,490.00 | 1,444.00 | 1,490.00 | 7,450.00 | 30,091 |
| 2025-11-25 | 1,425.00 | 1,509.00 | 1,425.00 | 1,442.00 | 7,210.00 | 101,580 |
| 2025-11-24 | 1,455.00 | 1,491.00 | 1,424.00 | 1,442.00 | 7,210.00 | 65,663 |
| 2025-11-21 | 1,486.00 | 1,506.00 | 1,441.00 | 1,441.00 | 7,205.00 | 129,303 |
| 2025-11-20 | 1,427.00 | 1,610.00 | 1,427.00 | 1,514.00 | 7,570.00 | 980,593 |
| 2025-11-19 | 1,412.00 | 1,479.00 | 1,392.00 | 1,428.00 | 7,140.00 | 64,232 |
| 2025-11-18 | 1,420.00 | 1,463.00 | 1,410.00 | 1,411.00 | 7,055.00 | 49,368 |
| 2025-11-17 | 1,472.00 | 1,495.00 | 1,439.00 | 1,445.00 | 7,225.00 | 43,665 |
| 2025-11-14 | 1,520.00 | 1,533.00 | 1,472.00 | 1,472.00 | 7,360.00 | 49,331 |
| 2025-11-13 | 1,562.00 | 1,570.00 | 1,512.00 | 1,521.00 | 7,605.00 | 46,730 |
| 2025-11-12 | 1,510.00 | 1,540.00 | 1,509.00 | 1,521.00 | 7,605.00 | 41,640 |
| 2025-11-11 | 1,508.00 | 1,536.00 | 1,460.00 | 1,521.00 | 7,605.00 | 38,588 |
| 2025-11-10 | 1,446.00 | 1,511.00 | 1,441.00 | 1,508.00 | 7,540.00 | 48,797 |
| 2025-11-07 | 1,473.00 | 1,475.00 | 1,428.00 | 1,447.00 | 7,235.00 | 92,004 |
| 2025-11-06 | 1,513.00 | 1,535.00 | 1,452.00 | 1,483.00 | 7,415.00 | 66,370 |
| 2025-11-05 | 1,542.00 | 1,542.00 | 1,456.00 | 1,512.00 | 7,560.00 | 124,018 |
| 2025-11-04 | 1,545.00 | 1,599.00 | 1,525.00 | 1,542.00 | 7,710.00 | 98,044 |
| 2025-11-03 | 1,670.00 | 1,696.00 | 1,551.00 | 1,551.00 | 7,755.00 | 337,937 |
| 2025-10-31 | 1,665.00 | 1,674.00 | 1,642.00 | 1,642.00 | 8,210.00 | 90,850 |
| 2025-10-30 | 1,633.00 | 1,675.00 | 1,615.00 | 1,647.00 | 8,235.00 | 227,858 |
| 2025-10-29 | 1,675.00 | 1,675.00 | 1,629.00 | 1,632.00 | 8,160.00 | 94,464 |
| 2025-10-28 | 1,616.00 | 1,675.00 | 1,616.00 | 1,649.00 | 8,245.00 | 145,706 |
| 2025-10-27 | 1,598.00 | 1,649.00 | 1,592.00 | 1,628.00 | 8,140.00 | 135,493 |
| 2025-10-24 | 1,594.00 | 1,608.00 | 1,580.00 | 1,590.00 | 7,950.00 | 93,103 |
| 2025-10-23 | 1,607.00 | 1,633.00 | 1,594.00 | 1,594.00 | 7,970.00 | 110,928 |
| 2025-10-22 | 1,628.00 | 1,640.00 | 1,600.00 | 1,623.00 | 8,115.00 | 91,674 |
← NewerPage 4 of 4 · 224 trading days
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.