Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 1,830.00 | 1,840.00 | 1,752.00 | 1,752.00 | 8,760.00 | 275,070 |
| 2025-06-26 | 1,881.00 | 1,889.00 | 1,790.00 | 1,800.00 | 9,000.00 | 481,290 |
| 2025-06-25 | 1,905.00 | 2,070.00 | 1,860.00 | 1,860.00 | 9,300.00 | 4,887,446 |
| 2025-06-24 | 1,871.00 | 1,911.00 | 1,850.00 | 1,851.00 | 9,255.00 | 846,329 |
| 2025-06-23 | 1,823.00 | 1,962.00 | 1,795.00 | 1,843.00 | 9,215.00 | 1,591,502 |
| 2025-06-20 | 1,867.00 | 1,894.00 | 1,780.00 | 1,840.00 | 9,200.00 | 922,203 |
| 2025-06-19 | 1,860.00 | 2,160.00 | 1,827.00 | 1,868.00 | 9,340.00 | 12,443,806 |
| 2025-06-18 | 1,703.00 | 1,764.00 | 1,688.00 | 1,722.00 | 8,610.00 | 463,180 |
| 2025-06-17 | 1,739.00 | 1,809.00 | 1,680.00 | 1,702.00 | 8,510.00 | 674,750 |
| 2025-06-16 | 1,733.00 | 1,766.00 | 1,702.00 | 1,747.00 | 8,735.00 | 289,679 |
| 2025-06-13 | 1,843.00 | 1,844.00 | 1,720.00 | 1,762.00 | 8,810.00 | 589,191 |
| 2025-06-12 | 1,900.00 | 1,915.00 | 1,827.00 | 1,842.00 | 9,210.00 | 1,108,354 |
| 2025-06-11 | 1,867.00 | 1,982.00 | 1,859.00 | 1,902.00 | 9,510.00 | 5,976,642 |
| 2025-06-10 | 1,724.00 | 2,090.00 | 1,691.00 | 1,864.00 | 9,320.00 | 15,591,247 |
| 2025-06-09 | 1,593.00 | 1,686.00 | 1,587.00 | 1,608.00 | 8,040.00 | 1,701,121 |
| 2025-06-05 | 1,580.00 | 1,707.00 | 1,560.00 | 1,606.00 | 8,030.00 | 2,533,818 |
| 2025-06-04 | 1,582.00 | 1,790.00 | 1,564.00 | 1,600.00 | 8,000.00 | 5,514,080 |
| 2025-06-02 | 1,439.00 | 1,710.00 | 1,405.00 | 1,577.00 | 7,885.00 | 13,314,800 |
| 2025-05-30 | 1,376.00 | 1,376.00 | 1,326.00 | 1,327.00 | 6,635.00 | 135,172 |
| 2025-05-29 | 1,335.00 | 1,367.00 | 1,316.00 | 1,367.00 | 6,835.00 | 166,529 |
| 2025-05-28 | 1,306.00 | 1,344.00 | 1,300.00 | 1,330.00 | 6,650.00 | 159,185 |
| 2025-05-27 | 1,319.00 | 1,344.00 | 1,292.00 | 1,305.00 | 6,525.00 | 140,232 |
| 2025-05-26 | 1,300.00 | 1,339.00 | 1,300.00 | 1,318.00 | 6,590.00 | 121,691 |
| 2025-05-23 | 1,322.00 | 1,348.00 | 1,310.00 | 1,320.00 | 6,600.00 | 157,817 |
| 2025-05-22 | 1,355.00 | 1,363.00 | 1,322.00 | 1,328.00 | 6,640.00 | 171,943 |
| 2025-05-21 | 1,359.00 | 1,377.00 | 1,340.00 | 1,342.00 | 6,710.00 | 153,768 |
| 2025-05-20 | 1,373.00 | 1,405.00 | 1,360.00 | 1,366.00 | 6,830.00 | 197,846 |
| 2025-05-19 | 1,482.00 | 1,484.00 | 1,370.00 | 1,373.00 | 6,865.00 | 367,400 |
| 2025-05-16 | 1,515.00 | 1,565.00 | 1,480.00 | 1,486.00 | 7,430.00 | 314,804 |
| 2025-05-15 | 1,565.00 | 1,645.00 | 1,471.00 | 1,519.00 | 7,595.00 | 811,745 |
| 2025-05-14 | 1,560.00 | 1,679.00 | 1,531.00 | 1,550.00 | 7,750.00 | 930,799 |
| 2025-05-13 | 1,663.00 | 1,671.00 | 1,566.00 | 1,583.00 | 7,915.00 | 469,839 |
| 2025-05-12 | 1,601.00 | 1,724.00 | 1,549.00 | 1,665.00 | 8,325.00 | 1,639,800 |
| 2025-05-09 | 1,684.00 | 1,850.00 | 1,580.00 | 1,619.00 | 8,095.00 | 7,304,913 |
| 2025-05-08 | 1,522.00 | 1,597.00 | 1,518.00 | 1,597.00 | 7,985.00 | 513,609 |
| 2025-05-07 | 1,449.00 | 1,535.00 | 1,437.00 | 1,495.00 | 7,475.00 | 417,139 |
| 2025-05-02 | 1,446.00 | 1,470.00 | 1,420.00 | 1,420.00 | 7,100.00 | 495,449 |
| 2025-04-30 | 1,448.00 | 1,780.00 | 1,448.00 | 1,585.00 | 7,925.00 | 19,990,956 |
| 2025-04-29 | 1,433.00 | 1,522.00 | 1,368.00 | 1,442.00 | 7,210.00 | 2,419,130 |
| 2025-04-28 | 1,393.00 | 1,619.00 | 1,350.00 | 1,440.00 | 7,200.00 | 6,926,802 |
| 2025-04-25 | 1,459.00 | 1,490.00 | 1,366.00 | 1,366.00 | 6,830.00 | 1,394,096 |
| 2025-04-24 | 1,280.00 | 1,696.00 | 1,279.00 | 1,445.00 | 7,225.00 | 11,038,028 |
| 2025-04-23 | 1,405.00 | 1,530.00 | 1,301.00 | 1,305.00 | 6,525.00 | 1,768,676 |
| 2025-04-22 | 1,486.00 | 1,510.00 | 1,384.00 | 1,418.00 | 7,090.00 | 1,034,738 |
| 2025-04-21 | 1,389.00 | 1,685.00 | 1,360.00 | 1,501.00 | 7,505.00 | 12,159,273 |
| 2025-04-18 | 1,593.00 | 1,748.00 | 1,380.00 | 1,395.00 | 6,975.00 | 7,802,498 |
| 2025-04-17 | 1,255.00 | 1,489.00 | 1,185.00 | 1,489.00 | 7,445.00 | 11,744,290 |
| 2025-04-16 | 1,138.00 | 1,163.00 | 1,093.00 | 1,146.00 | 5,730.00 | 518,828 |
| 2025-04-15 | 1,185.00 | 1,195.00 | 1,132.00 | 1,132.00 | 5,660.00 | 545,088 |
| 2025-04-14 | 1,067.00 | 1,322.00 | 1,062.00 | 1,186.00 | 5,930.00 | 7,545,728 |
| 2025-04-11 | 886.00 | 1,162.00 | 860.00 | 1,162.00 | 5,810.00 | 1,703,225 |
| 2025-04-10 | 870.00 | 903.00 | 870.00 | 894.00 | 4,470.00 | 26,859 |
| 2025-04-09 | 846.00 | 867.00 | 845.00 | 852.00 | 4,260.00 | 33,120 |
| 2025-04-08 | 877.00 | 915.00 | 869.00 | 869.00 | 4,345.00 | 39,740 |
| 2025-04-07 | 915.00 | 920.00 | 875.00 | 876.00 | 4,380.00 | 40,765 |
| 2025-04-04 | 911.00 | 943.00 | 910.00 | 931.00 | 4,655.00 | 28,462 |
| 2025-04-03 | 918.00 | 938.00 | 914.00 | 919.00 | 4,595.00 | 24,103 |
| 2025-04-02 | 957.00 | 961.00 | 922.00 | 925.00 | 4,625.00 | 28,177 |
| 2025-04-01 | 925.00 | 958.00 | 925.00 | 957.00 | 4,785.00 | 27,583 |
| 2025-03-31 | 957.00 | 985.00 | 930.00 | 931.00 | 4,655.00 | 60,992 |
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.