Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 957.00 | 985.00 | 930.00 | 931.00 | 4,655.00 | 60,992 |
| 2025-03-28 | 982.00 | 992.00 | 970.00 | 970.00 | 4,850.00 | 44,312 |
| 2025-03-27 | 995.00 | 1,009.00 | 978.00 | 980.00 | 4,900.00 | 70,513 |
| 2025-03-26 | 1,003.00 | 1,017.00 | 1,000.00 | 1,001.00 | 5,005.00 | 20,268 |
| 2025-03-25 | 1,005.00 | 1,023.00 | 1,000.00 | 1,002.00 | 5,010.00 | 28,947 |
| 2025-03-24 | 1,011.00 | 1,029.00 | 1,005.00 | 1,007.00 | 5,035.00 | 20,117 |
| 2025-03-21 | 1,003.00 | 1,019.00 | 997.00 | 1,014.00 | 5,070.00 | 31,477 |
| 2025-03-20 | 1,018.00 | 1,034.00 | 1,000.00 | 1,008.00 | 5,040.00 | 31,160 |
| 2025-03-19 | 1,007.00 | 1,036.00 | 1,002.00 | 1,027.00 | 5,135.00 | 35,186 |
| 2025-03-18 | 1,005.00 | 1,016.00 | 1,002.00 | 1,007.00 | 5,035.00 | 21,603 |
| 2025-03-17 | 1,015.00 | 1,024.00 | 1,010.00 | 1,010.00 | 5,050.00 | 22,134 |
| 2025-03-14 | 1,008.00 | 1,024.00 | 1,001.00 | 1,015.00 | 5,075.00 | 19,121 |
| 2025-03-13 | 1,040.00 | 1,040.00 | 1,002.00 | 1,006.00 | 5,030.00 | 32,463 |
| 2025-03-12 | 1,017.00 | 1,036.00 | 1,015.00 | 1,027.00 | 5,135.00 | 17,364 |
| 2025-03-11 | 1,014.00 | 1,040.00 | 987.00 | 1,016.00 | 5,080.00 | 40,710 |
| 2025-03-10 | 1,011.00 | 1,035.00 | 1,003.00 | 1,014.00 | 5,070.00 | 25,359 |
| 2025-03-07 | 1,029.00 | 1,065.00 | 1,017.00 | 1,017.00 | 5,085.00 | 50,706 |
| 2025-03-06 | 1,031.00 | 1,049.00 | 1,000.00 | 1,030.00 | 5,150.00 | 47,531 |
| 2025-03-05 | 1,001.00 | 1,042.00 | 1,001.00 | 1,031.00 | 5,155.00 | 44,425 |
| 2025-03-04 | 1,030.00 | 1,030.00 | 1,011.00 | 1,025.00 | 5,125.00 | 46,559 |
| 2025-02-28 | 1,071.00 | 1,131.00 | 1,040.00 | 1,044.00 | 5,220.00 | 153,730 |
| 2025-02-27 | 1,082.00 | 1,102.00 | 1,081.00 | 1,081.00 | 5,405.00 | 65,080 |
| 2025-02-26 | 1,105.00 | 1,123.00 | 1,086.00 | 1,100.00 | 5,500.00 | 69,802 |
| 2025-02-25 | 1,098.00 | 1,137.00 | 1,093.00 | 1,100.00 | 5,500.00 | 93,431 |
| 2025-02-24 | 1,090.00 | 1,130.00 | 1,080.00 | 1,098.00 | 5,490.00 | 103,467 |
| 2025-02-21 | 1,141.00 | 1,165.00 | 1,107.00 | 1,119.00 | 5,595.00 | 200,862 |
| 2025-02-20 | 1,082.00 | 1,248.00 | 1,082.00 | 1,143.00 | 5,715.00 | 2,095,506 |
| 2025-02-19 | 1,063.00 | 1,068.00 | 1,030.00 | 1,056.00 | 5,280.00 | 66,070 |
| 2025-02-18 | 1,043.00 | 1,179.00 | 1,035.00 | 1,063.00 | 5,315.00 | 613,472 |
| 2025-02-17 | 1,014.00 | 1,024.00 | 1,000.00 | 1,024.00 | 5,120.00 | 24,655 |
| 2025-02-14 | 999.00 | 1,024.00 | 997.00 | 1,014.00 | 5,070.00 | 36,536 |
| 2025-02-13 | 997.00 | 1,027.00 | 993.00 | 998.00 | 4,990.00 | 30,825 |
| 2025-02-12 | 1,010.00 | 1,013.00 | 970.00 | 999.00 | 4,995.00 | 45,175 |
| 2025-02-11 | 1,006.00 | 1,016.00 | 990.00 | 1,010.00 | 5,050.00 | 41,907 |
| 2025-02-10 | 1,010.00 | 1,022.00 | 978.00 | 1,005.00 | 5,025.00 | 56,951 |
| 2025-02-07 | 1,020.00 | 1,032.00 | 1,012.00 | 1,018.00 | 5,090.00 | 31,067 |
| 2025-02-06 | 1,076.00 | 1,095.00 | 1,018.00 | 1,026.00 | 5,130.00 | 104,033 |
| 2025-02-05 | 1,096.00 | 1,105.00 | 1,077.00 | 1,087.00 | 5,435.00 | 28,690 |
| 2025-02-04 | 1,056.00 | 1,098.00 | 1,056.00 | 1,082.00 | 5,410.00 | 20,596 |
| 2025-02-03 | 1,073.00 | 1,101.00 | 1,050.00 | 1,060.00 | 5,300.00 | 26,862 |
| 2025-01-31 | 1,124.00 | 1,140.00 | 1,101.00 | 1,101.00 | 5,505.00 | 29,382 |
| 2025-01-24 | 1,148.00 | 1,148.00 | 1,122.00 | 1,122.00 | 5,610.00 | 20,041 |
| 2025-01-23 | 1,153.00 | 1,153.00 | 1,125.00 | 1,134.00 | 5,670.00 | 30,007 |
| 2025-01-22 | 1,170.00 | 1,179.00 | 1,150.00 | 1,153.00 | 5,765.00 | 33,216 |
| 2025-01-21 | 1,184.00 | 1,200.00 | 1,157.00 | 1,179.00 | 5,895.00 | 23,710 |
| 2025-01-20 | 1,187.00 | 1,192.00 | 1,153.00 | 1,184.00 | 5,920.00 | 37,119 |
| 2025-01-17 | 1,191.00 | 1,195.00 | 1,174.00 | 1,176.00 | 5,880.00 | 15,467 |
| 2025-01-16 | 1,164.00 | 1,216.00 | 1,163.00 | 1,191.00 | 5,955.00 | 32,742 |
| 2025-01-15 | 1,171.00 | 1,198.00 | 1,160.00 | 1,160.00 | 5,800.00 | 28,431 |
| 2025-01-14 | 1,133.00 | 1,182.00 | 1,133.00 | 1,182.00 | 5,910.00 | 32,757 |
| 2025-01-13 | 1,200.00 | 1,205.00 | 1,145.00 | 1,145.00 | 5,725.00 | 44,493 |
| 2025-01-10 | 1,184.00 | 1,207.00 | 1,184.00 | 1,198.00 | 5,990.00 | 16,939 |
| 2025-01-09 | 1,195.00 | 1,200.00 | 1,175.00 | 1,185.00 | 5,925.00 | 15,483 |
| 2025-01-08 | 1,218.00 | 1,218.00 | 1,195.00 | 1,195.00 | 5,975.00 | 14,028 |
| 2025-01-07 | 1,219.00 | 1,238.00 | 1,190.00 | 1,209.00 | 6,045.00 | 40,636 |
| 2025-01-06 | 1,190.00 | 1,219.00 | 1,181.00 | 1,214.00 | 6,070.00 | 30,187 |
| 2025-01-03 | 1,127.00 | 1,189.00 | 1,127.00 | 1,189.00 | 5,945.00 | 46,243 |
| 2025-01-02 | 1,110.00 | 1,140.00 | 1,100.00 | 1,139.00 | 5,695.00 | 22,188 |
| 2024-12-30 | 1,101.00 | 1,133.00 | 1,090.00 | 1,124.00 | 5,620.00 | 20,227 |
| 2024-12-27 | 1,137.00 | 1,140.00 | 1,095.00 | 1,101.00 | 5,505.00 | 34,527 |
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.