Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 1,390.00 | 1,615.00 | 1,370.00 | 1,470.00 | 7,350.00 | 3,824,462 |
| 2024-09-26 | 1,360.00 | 1,398.00 | 1,358.00 | 1,386.00 | 6,930.00 | 32,419 |
| 2024-09-25 | 1,321.00 | 1,367.00 | 1,321.00 | 1,357.00 | 6,785.00 | 52,360 |
| 2024-09-24 | 1,308.00 | 1,327.00 | 1,296.00 | 1,327.00 | 6,635.00 | 31,794 |
| 2024-09-23 | 1,300.00 | 1,305.00 | 1,281.00 | 1,305.00 | 6,525.00 | 24,548 |
| 2024-09-20 | 1,285.00 | 1,333.00 | 1,282.00 | 1,300.00 | 6,500.00 | 36,401 |
| 2024-09-19 | 1,307.00 | 1,310.00 | 1,266.00 | 1,277.00 | 6,385.00 | 27,853 |
| 2024-09-13 | 1,290.00 | 1,318.00 | 1,281.00 | 1,304.00 | 6,520.00 | 37,885 |
| 2024-09-12 | 1,255.00 | 1,308.00 | 1,250.00 | 1,299.00 | 6,495.00 | 34,288 |
| 2024-09-11 | 1,230.00 | 1,291.00 | 1,230.00 | 1,254.00 | 6,270.00 | 31,970 |
| 2024-09-10 | 1,266.00 | 1,299.00 | 1,240.00 | 1,240.00 | 6,200.00 | 32,421 |
| 2024-09-09 | 1,230.00 | 1,300.00 | 1,190.00 | 1,274.00 | 6,370.00 | 74,733 |
| 2024-09-06 | 1,280.00 | 1,315.00 | 1,239.00 | 1,243.00 | 6,215.00 | 47,703 |
| 2024-09-05 | 1,308.00 | 1,336.00 | 1,285.00 | 1,291.00 | 6,455.00 | 45,057 |
| 2024-09-04 | 1,370.00 | 1,394.00 | 1,309.00 | 1,312.00 | 6,560.00 | 159,957 |
| 2024-09-03 | 1,425.00 | 1,465.00 | 1,410.00 | 1,410.00 | 7,050.00 | 45,580 |
| 2024-09-02 | 1,433.00 | 1,456.00 | 1,400.00 | 1,425.00 | 7,125.00 | 40,189 |
| 2024-08-30 | 1,391.00 | 1,467.00 | 1,391.00 | 1,433.00 | 7,165.00 | 44,452 |
| 2024-08-29 | 1,428.00 | 1,440.00 | 1,400.00 | 1,401.00 | 7,005.00 | 37,649 |
| 2024-08-28 | 1,446.00 | 1,466.00 | 1,423.00 | 1,428.00 | 7,140.00 | 37,162 |
| 2024-08-27 | 1,436.00 | 1,471.00 | 1,418.00 | 1,450.00 | 7,250.00 | 28,658 |
| 2024-08-26 | 1,458.00 | 1,479.00 | 1,439.00 | 1,441.00 | 7,205.00 | 38,811 |
| 2024-08-23 | 1,448.00 | 1,477.00 | 1,418.00 | 1,467.00 | 7,335.00 | 72,925 |
| 2024-08-22 | 1,480.00 | 1,526.00 | 1,460.00 | 1,462.00 | 7,310.00 | 49,636 |
| 2024-08-21 | 1,519.00 | 1,519.00 | 1,464.00 | 1,480.00 | 7,400.00 | 50,944 |
| 2024-08-20 | 1,462.00 | 1,534.00 | 1,462.00 | 1,508.00 | 7,540.00 | 80,581 |
| 2024-08-19 | 1,425.00 | 1,475.00 | 1,425.00 | 1,460.00 | 7,300.00 | 52,996 |
| 2024-08-16 | 1,499.00 | 1,500.00 | 1,440.00 | 1,440.00 | 7,200.00 | 77,911 |
| 2024-08-14 | 1,512.00 | 1,518.00 | 1,474.00 | 1,477.00 | 7,385.00 | 69,996 |
| 2024-08-13 | 1,515.00 | 1,524.00 | 1,450.00 | 1,461.00 | 7,305.00 | 68,090 |
| 2024-08-12 | 1,481.00 | 1,524.00 | 1,470.00 | 1,519.00 | 7,595.00 | 84,102 |
| 2024-08-09 | 1,430.00 | 1,507.00 | 1,430.00 | 1,490.00 | 7,450.00 | 93,921 |
| 2024-08-08 | 1,444.00 | 1,455.00 | 1,405.00 | 1,419.00 | 7,095.00 | 77,212 |
| 2024-08-07 | 1,443.00 | 1,486.00 | 1,443.00 | 1,459.00 | 7,295.00 | 84,359 |
| 2024-08-06 | 1,360.00 | 1,474.00 | 1,360.00 | 1,443.00 | 7,215.00 | 229,269 |
| 2024-08-05 | 1,575.00 | 1,578.00 | 1,290.00 | 1,380.00 | 6,900.00 | 218,628 |
| 2024-08-02 | 1,655.00 | 1,661.00 | 1,583.00 | 1,583.00 | 7,915.00 | 112,541 |
| 2024-08-01 | 1,670.00 | 1,741.00 | 1,670.00 | 1,675.00 | 8,375.00 | 92,582 |
| 2024-07-31 | 1,713.00 | 1,719.00 | 1,642.00 | 1,667.00 | 8,335.00 | 156,683 |
| 2024-07-30 | 1,771.00 | 1,792.00 | 1,711.00 | 1,713.00 | 8,565.00 | 129,375 |
| 2024-07-29 | 1,805.00 | 1,848.00 | 1,785.00 | 1,787.00 | 8,935.00 | 132,302 |
| 2024-07-26 | 1,770.00 | 1,833.00 | 1,745.00 | 1,810.00 | 9,050.00 | 191,435 |
| 2024-07-25 | 1,904.00 | 1,904.00 | 1,774.00 | 1,790.00 | 8,950.00 | 301,845 |
| 2024-07-24 | 1,894.00 | 2,025.00 | 1,871.00 | 1,904.00 | 9,520.00 | 636,269 |
| 2024-07-23 | 1,810.00 | 2,230.00 | 1,807.00 | 1,971.00 | 9,855.00 | 5,431,278 |
| 2024-07-22 | 1,781.00 | 1,792.00 | 1,712.00 | 1,716.00 | 8,580.00 | 107,611 |
| 2024-07-19 | 1,796.00 | 1,810.00 | 1,746.00 | 1,803.00 | 9,015.00 | 119,862 |
| 2024-07-18 | 1,822.00 | 1,822.00 | 1,759.00 | 1,796.00 | 8,980.00 | 67,738 |
| 2024-07-16 | 1,881.00 | 1,895.00 | 1,832.00 | 1,839.00 | 9,195.00 | 101,717 |
| 2024-07-15 | 1,914.00 | 1,920.00 | 1,866.00 | 1,885.00 | 9,425.00 | 71,009 |
| 2024-07-12 | 1,935.00 | 1,938.00 | 1,879.00 | 1,917.00 | 9,585.00 | 126,711 |
| 2024-07-11 | 2,020.00 | 2,025.00 | 1,924.00 | 1,924.00 | 9,620.00 | 197,777 |
| 2024-07-10 | 2,065.00 | 2,065.00 | 2,000.00 | 2,005.00 | 10,025.00 | 128,187 |
| 2024-07-09 | 2,035.00 | 2,100.00 | 2,035.00 | 2,075.00 | 10,375.00 | 118,222 |
| 2024-07-08 | 2,035.00 | 2,060.00 | 2,020.00 | 2,030.00 | 10,150.00 | 68,192 |
| 2024-07-05 | 2,055.00 | 2,090.00 | 2,030.00 | 2,035.00 | 10,175.00 | 98,519 |
| 2024-07-04 | 2,065.00 | 2,095.00 | 2,030.00 | 2,075.00 | 10,375.00 | 221,744 |
| 2024-07-03 | 2,135.00 | 2,145.00 | 1,999.00 | 2,050.00 | 10,250.00 | 440,743 |
| 2024-07-02 | 2,290.00 | 2,315.00 | 2,135.00 | 2,135.00 | 10,675.00 | 313,879 |
| 2024-07-01 | 2,390.00 | 2,390.00 | 2,270.00 | 2,270.00 | 11,350.00 | 372,143 |
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.