Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 1,936.00 | 1,943.00 | 1,851.00 | 1,859.00 | 9,295.00 | 663,306 |
| 2025-09-19 | 1,978.00 | 1,994.00 | 1,928.00 | 1,947.00 | 9,735.00 | 803,766 |
| 2025-09-18 | 1,974.00 | 2,085.00 | 1,961.00 | 2,000.00 | 10,000.00 | 2,952,082 |
| 2025-09-17 | 2,105.00 | 2,235.00 | 1,969.00 | 1,973.00 | 9,865.00 | 8,320,495 |
| 2025-09-16 | 1,853.00 | 2,105.00 | 1,850.00 | 2,105.00 | 10,525.00 | 12,043,376 |
| 2025-09-15 | 1,649.00 | 1,649.00 | 1,614.00 | 1,623.00 | 8,115.00 | 59,394 |
| 2025-09-12 | 1,651.00 | 1,663.00 | 1,623.00 | 1,647.00 | 8,235.00 | 145,788 |
| 2025-09-11 | 1,623.00 | 1,720.00 | 1,540.00 | 1,642.00 | 8,210.00 | 774,672 |
| 2025-09-10 | 1,609.00 | 1,628.00 | 1,604.00 | 1,609.00 | 8,045.00 | 75,280 |
| 2025-09-09 | 1,561.00 | 1,608.00 | 1,561.00 | 1,608.00 | 8,040.00 | 114,001 |
| 2025-09-08 | 1,593.00 | 1,610.00 | 1,563.00 | 1,563.00 | 7,815.00 | 96,632 |
| 2025-09-05 | 1,639.00 | 1,639.00 | 1,591.00 | 1,593.00 | 7,965.00 | 117,384 |
| 2025-09-04 | 1,576.00 | 1,730.00 | 1,575.00 | 1,619.00 | 8,095.00 | 493,785 |
| 2025-09-03 | 1,590.00 | 1,603.00 | 1,576.00 | 1,579.00 | 7,895.00 | 87,410 |
| 2025-09-02 | 1,587.00 | 1,625.00 | 1,576.00 | 1,595.00 | 7,975.00 | 98,430 |
| 2025-09-01 | 1,630.00 | 1,648.00 | 1,600.00 | 1,600.00 | 8,000.00 | 157,944 |
| 2025-08-29 | 1,665.00 | 1,689.00 | 1,628.00 | 1,638.00 | 8,190.00 | 149,061 |
| 2025-08-28 | 1,663.00 | 1,692.00 | 1,650.00 | 1,650.00 | 8,250.00 | 118,851 |
| 2025-08-27 | 1,725.00 | 1,725.00 | 1,651.00 | 1,683.00 | 8,415.00 | 292,497 |
| 2025-08-26 | 1,750.00 | 1,788.00 | 1,710.00 | 1,714.00 | 8,570.00 | 313,915 |
| 2025-08-25 | 1,777.00 | 1,820.00 | 1,770.00 | 1,770.00 | 8,850.00 | 349,254 |
| 2025-08-22 | 1,814.00 | 1,833.00 | 1,770.00 | 1,773.00 | 8,865.00 | 342,015 |
| 2025-08-21 | 1,758.00 | 1,930.00 | 1,751.00 | 1,814.00 | 9,070.00 | 2,416,386 |
| 2025-08-20 | 1,760.00 | 1,850.00 | 1,759.00 | 1,777.00 | 8,885.00 | 693,516 |
| 2025-08-19 | 1,837.00 | 1,946.00 | 1,793.00 | 1,810.00 | 9,050.00 | 1,978,571 |
| 2025-08-18 | 1,761.00 | 1,917.00 | 1,720.00 | 1,837.00 | 9,185.00 | 5,977,574 |
| 2025-08-14 | 1,763.00 | 1,997.00 | 1,762.00 | 1,782.00 | 8,910.00 | 16,543,208 |
| 2025-08-13 | 1,750.00 | 1,750.00 | 1,601.00 | 1,603.00 | 8,015.00 | 463,857 |
| 2025-08-12 | 1,613.00 | 1,649.00 | 1,600.00 | 1,601.00 | 8,005.00 | 97,498 |
| 2025-08-11 | 1,629.00 | 1,668.00 | 1,592.00 | 1,613.00 | 8,065.00 | 111,699 |
| 2025-08-08 | 1,649.00 | 1,683.00 | 1,623.00 | 1,628.00 | 8,140.00 | 127,581 |
| 2025-08-07 | 1,600.00 | 1,668.00 | 1,600.00 | 1,648.00 | 8,240.00 | 127,287 |
| 2025-08-06 | 1,630.00 | 1,630.00 | 1,576.00 | 1,612.00 | 8,060.00 | 74,033 |
| 2025-08-05 | 1,612.00 | 1,672.00 | 1,593.00 | 1,620.00 | 8,100.00 | 202,487 |
| 2025-08-04 | 1,501.00 | 1,720.00 | 1,501.00 | 1,623.00 | 8,115.00 | 1,543,618 |
| 2025-08-01 | 1,605.00 | 1,605.00 | 1,510.00 | 1,511.00 | 7,555.00 | 117,664 |
| 2025-07-31 | 1,561.00 | 1,648.00 | 1,561.00 | 1,622.00 | 8,110.00 | 167,070 |
| 2025-07-30 | 1,550.00 | 1,599.00 | 1,550.00 | 1,563.00 | 7,815.00 | 50,252 |
| 2025-07-29 | 1,568.00 | 1,582.00 | 1,540.00 | 1,564.00 | 7,820.00 | 53,157 |
| 2025-07-28 | 1,598.00 | 1,598.00 | 1,550.00 | 1,563.00 | 7,815.00 | 52,440 |
| 2025-07-25 | 1,550.00 | 1,593.00 | 1,550.00 | 1,580.00 | 7,900.00 | 81,807 |
| 2025-07-24 | 1,628.00 | 1,633.00 | 1,545.00 | 1,550.00 | 7,750.00 | 148,104 |
| 2025-07-23 | 1,653.00 | 1,690.00 | 1,610.00 | 1,612.00 | 8,060.00 | 101,764 |
| 2025-07-22 | 1,681.00 | 1,760.00 | 1,639.00 | 1,656.00 | 8,280.00 | 416,898 |
| 2025-07-21 | 1,631.00 | 1,750.00 | 1,631.00 | 1,672.00 | 8,360.00 | 267,318 |
| 2025-07-18 | 1,710.00 | 1,717.00 | 1,635.00 | 1,648.00 | 8,240.00 | 192,312 |
| 2025-07-17 | 1,711.00 | 1,790.00 | 1,705.00 | 1,708.00 | 8,540.00 | 213,221 |
| 2025-07-16 | 1,719.00 | 1,729.00 | 1,703.00 | 1,711.00 | 8,555.00 | 86,943 |
| 2025-07-15 | 1,736.00 | 1,738.00 | 1,710.00 | 1,719.00 | 8,595.00 | 81,421 |
| 2025-07-14 | 1,767.00 | 1,769.00 | 1,704.00 | 1,724.00 | 8,620.00 | 161,547 |
| 2025-07-11 | 1,801.00 | 1,810.00 | 1,764.00 | 1,767.00 | 8,835.00 | 161,661 |
| 2025-07-10 | 1,801.00 | 1,809.00 | 1,770.00 | 1,801.00 | 9,005.00 | 168,781 |
| 2025-07-09 | 1,832.00 | 1,835.00 | 1,796.00 | 1,798.00 | 8,990.00 | 176,424 |
| 2025-07-08 | 1,762.00 | 1,825.00 | 1,762.00 | 1,800.00 | 9,000.00 | 222,956 |
| 2025-07-07 | 1,781.00 | 1,833.00 | 1,730.00 | 1,786.00 | 8,930.00 | 233,476 |
| 2025-07-04 | 1,791.00 | 1,803.00 | 1,769.00 | 1,781.00 | 8,905.00 | 148,765 |
| 2025-07-03 | 1,794.00 | 1,835.00 | 1,775.00 | 1,790.00 | 8,950.00 | 175,060 |
| 2025-07-02 | 1,880.00 | 1,880.00 | 1,790.00 | 1,794.00 | 8,970.00 | 264,132 |
| 2025-07-01 | 1,870.00 | 1,885.00 | 1,830.00 | 1,865.00 | 9,325.00 | 393,497 |
| 2025-06-30 | 1,777.00 | 1,980.00 | 1,777.00 | 1,858.00 | 9,290.00 | 2,182,714 |
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.