Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,154.00 | 1,166.00 | 1,136.00 | 1,137.00 | 5,685.00 | 23,410 |
| 2024-12-24 | 1,175.00 | 1,184.00 | 1,152.00 | 1,154.00 | 5,770.00 | 11,555 |
| 2024-12-23 | 1,146.00 | 1,179.00 | 1,146.00 | 1,175.00 | 5,875.00 | 14,093 |
| 2024-12-20 | 1,200.00 | 1,210.00 | 1,149.00 | 1,150.00 | 5,750.00 | 34,233 |
| 2024-12-19 | 1,215.00 | 1,215.00 | 1,192.00 | 1,201.00 | 6,005.00 | 25,946 |
| 2024-12-18 | 1,233.00 | 1,240.00 | 1,180.00 | 1,240.00 | 6,200.00 | 40,319 |
| 2024-12-17 | 1,213.00 | 1,235.00 | 1,201.00 | 1,227.00 | 6,135.00 | 49,931 |
| 2024-12-16 | 1,210.00 | 1,224.00 | 1,200.00 | 1,212.00 | 6,060.00 | 54,735 |
| 2024-12-13 | 1,210.00 | 1,217.00 | 1,180.00 | 1,217.00 | 6,085.00 | 44,196 |
| 2024-12-12 | 1,190.00 | 1,220.00 | 1,175.00 | 1,190.00 | 5,950.00 | 40,719 |
| 2024-12-11 | 1,105.00 | 1,190.00 | 1,105.00 | 1,190.00 | 5,950.00 | 70,413 |
| 2024-12-10 | 1,006.00 | 1,119.00 | 1,006.00 | 1,116.00 | 5,580.00 | 75,333 |
| 2024-12-09 | 1,080.00 | 1,100.00 | 1,004.00 | 1,006.00 | 5,030.00 | 141,343 |
| 2024-12-06 | 1,137.00 | 1,158.00 | 1,085.00 | 1,110.00 | 5,550.00 | 84,521 |
| 2024-12-05 | 1,184.00 | 1,192.00 | 1,152.00 | 1,153.00 | 5,765.00 | 58,724 |
| 2024-12-04 | 1,206.00 | 1,226.00 | 1,167.00 | 1,182.00 | 5,910.00 | 53,207 |
| 2024-12-03 | 1,192.00 | 1,230.00 | 1,181.00 | 1,230.00 | 6,150.00 | 54,931 |
| 2024-12-02 | 1,211.00 | 1,236.00 | 1,192.00 | 1,192.00 | 5,960.00 | 48,179 |
| 2024-11-29 | 1,233.00 | 1,234.00 | 1,200.00 | 1,211.00 | 6,055.00 | 22,786 |
| 2024-11-28 | 1,240.00 | 1,260.00 | 1,236.00 | 1,237.00 | 6,185.00 | 27,360 |
| 2024-11-27 | 1,265.00 | 1,265.00 | 1,226.00 | 1,253.00 | 6,265.00 | 30,923 |
| 2024-11-26 | 1,254.00 | 1,267.00 | 1,244.00 | 1,267.00 | 6,335.00 | 23,553 |
| 2024-11-25 | 1,212.00 | 1,257.00 | 1,212.00 | 1,257.00 | 6,285.00 | 40,431 |
| 2024-11-22 | 1,205.00 | 1,245.00 | 1,205.00 | 1,212.00 | 6,060.00 | 41,496 |
| 2024-11-21 | 1,230.00 | 1,244.00 | 1,207.00 | 1,211.00 | 6,055.00 | 37,834 |
| 2024-11-20 | 1,230.00 | 1,257.00 | 1,230.00 | 1,237.00 | 6,185.00 | 24,534 |
| 2024-11-19 | 1,232.00 | 1,257.00 | 1,210.00 | 1,242.00 | 6,210.00 | 37,517 |
| 2024-11-18 | 1,220.00 | 1,254.00 | 1,210.00 | 1,242.00 | 6,210.00 | 38,791 |
| 2024-11-15 | 1,154.00 | 1,226.00 | 1,154.00 | 1,218.00 | 6,090.00 | 61,582 |
| 2024-11-14 | 1,197.00 | 1,232.00 | 1,182.00 | 1,185.00 | 5,925.00 | 51,739 |
| 2024-11-13 | 1,210.00 | 1,248.00 | 1,200.00 | 1,200.00 | 6,000.00 | 74,966 |
| 2024-11-12 | 1,307.00 | 1,330.00 | 1,239.00 | 1,239.00 | 6,195.00 | 102,967 |
| 2024-11-11 | 1,370.00 | 1,384.00 | 1,301.00 | 1,307.00 | 6,535.00 | 78,019 |
| 2024-11-08 | 1,447.00 | 1,450.00 | 1,370.00 | 1,387.00 | 6,935.00 | 112,512 |
| 2024-11-07 | 1,387.00 | 1,404.00 | 1,361.00 | 1,361.00 | 6,805.00 | 43,983 |
| 2024-11-06 | 1,420.00 | 1,450.00 | 1,385.00 | 1,399.00 | 6,995.00 | 70,936 |
| 2024-11-05 | 1,392.00 | 1,431.00 | 1,391.00 | 1,409.00 | 7,045.00 | 59,270 |
| 2024-11-04 | 1,351.00 | 1,411.00 | 1,351.00 | 1,409.00 | 7,045.00 | 72,747 |
| 2024-11-01 | 1,353.00 | 1,387.00 | 1,338.00 | 1,351.00 | 6,755.00 | 51,600 |
| 2024-10-31 | 1,372.00 | 1,396.00 | 1,317.00 | 1,370.00 | 6,850.00 | 66,932 |
| 2024-10-30 | 1,360.00 | 1,450.00 | 1,355.00 | 1,390.00 | 6,950.00 | 140,020 |
| 2024-10-29 | 1,374.00 | 1,377.00 | 1,341.00 | 1,371.00 | 6,855.00 | 39,059 |
| 2024-10-28 | 1,310.00 | 1,377.00 | 1,302.00 | 1,374.00 | 6,870.00 | 58,318 |
| 2024-10-25 | 1,363.00 | 1,378.00 | 1,314.00 | 1,322.00 | 6,610.00 | 61,571 |
| 2024-10-24 | 1,400.00 | 1,413.00 | 1,363.00 | 1,363.00 | 6,815.00 | 64,996 |
| 2024-10-23 | 1,405.00 | 1,428.00 | 1,362.00 | 1,415.00 | 7,075.00 | 111,621 |
| 2024-10-22 | 1,441.00 | 1,459.00 | 1,407.00 | 1,408.00 | 7,040.00 | 168,888 |
| 2024-10-21 | 1,430.00 | 1,605.00 | 1,401.00 | 1,469.00 | 7,345.00 | 1,259,593 |
| 2024-10-18 | 1,490.00 | 1,497.00 | 1,421.00 | 1,427.00 | 7,135.00 | 118,075 |
| 2024-10-17 | 1,530.00 | 1,570.00 | 1,489.00 | 1,489.00 | 7,445.00 | 156,255 |
| 2024-10-16 | 1,549.00 | 1,670.00 | 1,501.00 | 1,542.00 | 7,710.00 | 646,451 |
| 2024-10-15 | 1,571.00 | 1,585.00 | 1,500.00 | 1,549.00 | 7,745.00 | 362,728 |
| 2024-10-14 | 1,548.00 | 1,679.00 | 1,542.00 | 1,583.00 | 7,915.00 | 1,656,775 |
| 2024-10-11 | 1,466.00 | 1,705.00 | 1,466.00 | 1,539.00 | 7,695.00 | 5,175,190 |
| 2024-10-10 | 1,441.00 | 1,455.00 | 1,416.00 | 1,417.00 | 7,085.00 | 58,682 |
| 2024-10-08 | 1,470.00 | 1,488.00 | 1,436.00 | 1,441.00 | 7,205.00 | 207,228 |
| 2024-10-07 | 1,408.00 | 1,502.00 | 1,401.00 | 1,502.00 | 7,510.00 | 307,755 |
| 2024-10-04 | 1,390.00 | 1,416.00 | 1,378.00 | 1,395.00 | 6,975.00 | 142,109 |
| 2024-10-02 | 1,372.00 | 1,529.00 | 1,369.00 | 1,421.00 | 7,105.00 | 962,548 |
| 2024-09-30 | 1,450.00 | 1,472.00 | 1,410.00 | 1,411.00 | 7,055.00 | 235,007 |
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.