Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-23 | 524.00 | 549.00 | 450.00 | 457.00 | 2,285.00 | 87,722 |
| 2026-06-22 | 500.00 | 539.00 | 500.00 | 529.00 | 2,645.00 | 27,380 |
| 2026-06-19 | 586.00 | 598.00 | 521.00 | 525.00 | 2,625.00 | 58,759 |
| 2026-06-18 | 621.00 | 624.00 | 584.00 | 586.00 | 2,930.00 | 31,832 |
| 2026-06-17 | 619.00 | 627.00 | 600.00 | 624.00 | 3,120.00 | 9,213 |
| 2026-06-16 | 631.00 | 638.00 | 605.00 | 616.00 | 3,080.00 | 12,892 |
| 2026-06-15 | 605.00 | 637.00 | 601.00 | 637.00 | 3,185.00 | 44,785 |
| 2026-06-12 | 607.00 | 635.00 | 593.00 | 599.00 | 2,995.00 | 87,800 |
| 2026-06-11 | 598.00 | 619.00 | 586.00 | 616.00 | 3,080.00 | 22,247 |
| 2026-06-10 | 587.00 | 614.00 | 587.00 | 603.00 | 3,015.00 | 25,469 |
| 2026-06-09 | 564.00 | 631.00 | 564.00 | 607.00 | 3,035.00 | 43,647 |
| 2026-06-08 | 582.00 | 631.00 | 582.00 | 582.00 | 2,910.00 | 50,412 |
| 2026-06-05 | 626.00 | 685.00 | 625.00 | 632.00 | 3,160.00 | 115,043 |
| 2026-06-04 | 658.00 | 749.00 | 658.00 | 686.00 | 3,430.00 | 99,042 |
| 2026-06-02 | 596.00 | 664.00 | 596.00 | 664.00 | 3,320.00 | 110,769 |
| 2026-06-01 | 681.00 | 716.00 | 625.00 | 653.00 | 3,265.00 | 81,035 |
| 2026-05-29 | 734.00 | 748.00 | 682.00 | 690.00 | 3,450.00 | 63,982 |
| 2026-05-28 | 742.00 | 755.00 | 701.00 | 740.00 | 3,700.00 | 53,756 |
| 2026-05-27 | 767.00 | 792.00 | 728.00 | 742.00 | 3,710.00 | 62,494 |
| 2026-05-26 | 835.00 | 855.00 | 792.00 | 804.00 | 4,020.00 | 36,213 |
| 2026-05-22 | 774.00 | 835.00 | 774.00 | 835.00 | 4,175.00 | 58,405 |
| 2026-05-21 | 828.00 | 850.00 | 738.00 | 774.00 | 3,870.00 | 94,575 |
| 2026-05-20 | 877.00 | 885.00 | 828.00 | 828.00 | 4,140.00 | 44,799 |
| 2026-05-19 | 865.00 | 886.00 | 857.00 | 885.00 | 4,425.00 | 37,410 |
| 2026-05-18 | 860.00 | 879.00 | 848.00 | 870.00 | 4,350.00 | 27,711 |
| 2026-05-15 | 879.00 | 897.00 | 859.00 | 860.00 | 4,300.00 | 57,828 |
| 2026-05-14 | 900.00 | 914.00 | 880.00 | 897.00 | 4,485.00 | 29,485 |
| 2026-05-13 | 862.00 | 914.00 | 862.00 | 903.00 | 4,515.00 | 49,424 |
| 2026-05-12 | 892.00 | 905.00 | 850.00 | 882.00 | 4,410.00 | 66,331 |
| 2026-05-11 | 959.00 | 964.00 | 883.00 | 886.00 | 4,430.00 | 140,665 |
| 2026-05-08 | 974.00 | 975.00 | 949.00 | 958.00 | 4,790.00 | 58,010 |
| 2026-05-07 | 980.00 | 993.00 | 971.00 | 974.00 | 4,870.00 | 38,355 |
| 2026-05-06 | 1,000.00 | 1,010.00 | 987.00 | 987.00 | 4,935.00 | 68,273 |
| 2026-05-04 | 1,024.00 | 1,049.00 | 1,000.00 | 1,003.00 | 5,015.00 | 74,733 |
| 2026-04-30 | 1,043.00 | 1,067.00 | 1,025.00 | 1,025.00 | 5,125.00 | 91,394 |
| 2026-04-29 | 1,042.00 | 1,043.00 | 1,024.00 | 1,032.00 | 5,160.00 | 42,500 |
| 2026-04-28 | 1,049.00 | 1,066.00 | 1,028.00 | 1,039.00 | 5,195.00 | 83,237 |
| 2026-04-27 | 1,020.00 | 1,105.00 | 995.00 | 1,049.00 | 5,245.00 | 545,240 |
| 2026-04-24 | 998.00 | 1,025.00 | 998.00 | 1,005.00 | 5,025.00 | 33,882 |
| 2026-04-23 | 1,016.00 | 1,029.00 | 996.00 | 1,008.00 | 5,040.00 | 53,520 |
| 2026-04-22 | 1,020.00 | 1,049.00 | 1,012.00 | 1,029.00 | 5,145.00 | 21,457 |
| 2026-04-21 | 1,060.00 | 1,071.00 | 1,026.00 | 1,030.00 | 5,150.00 | 54,844 |
| 2026-04-20 | 1,077.00 | 1,077.00 | 1,040.00 | 1,069.00 | 5,345.00 | 25,309 |
| 2026-04-17 | 1,057.00 | 1,070.00 | 1,037.00 | 1,058.00 | 5,290.00 | 51,442 |
| 2026-04-16 | 1,040.00 | 1,062.00 | 1,037.00 | 1,057.00 | 5,285.00 | 62,242 |
| 2026-04-15 | 1,021.00 | 1,038.00 | 1,017.00 | 1,038.00 | 5,190.00 | 27,573 |
| 2026-04-14 | 1,020.00 | 1,027.00 | 1,010.00 | 1,020.00 | 5,100.00 | 18,109 |
| 2026-04-13 | 1,002.00 | 1,017.00 | 990.00 | 1,015.00 | 5,075.00 | 11,172 |
| 2026-04-10 | 992.00 | 1,013.00 | 991.00 | 1,012.00 | 5,060.00 | 21,519 |
| 2026-04-09 | 1,026.00 | 1,055.00 | 998.00 | 1,002.00 | 5,010.00 | 43,797 |
| 2026-04-08 | 986.00 | 1,019.00 | 986.00 | 1,007.00 | 5,035.00 | 39,829 |
| 2026-04-07 | 951.00 | 999.00 | 951.00 | 986.00 | 4,930.00 | 42,787 |
| 2026-04-06 | 985.00 | 998.00 | 959.00 | 968.00 | 4,840.00 | 35,566 |
| 2026-04-03 | 989.00 | 1,005.00 | 950.00 | 985.00 | 4,925.00 | 29,025 |
| 2026-04-02 | 1,013.00 | 1,040.00 | 976.00 | 989.00 | 4,945.00 | 51,790 |
| 2026-04-01 | 1,000.00 | 1,036.00 | 1,000.00 | 1,029.00 | 5,145.00 | 41,224 |
| 2026-03-31 | 1,000.00 | 1,011.00 | 973.00 | 987.00 | 4,935.00 | 63,369 |
| 2026-03-30 | 1,005.00 | 1,025.00 | 999.00 | 1,007.00 | 5,035.00 | 26,051 |
| 2026-03-27 | 1,028.00 | 1,039.00 | 1,000.00 | 1,027.00 | 5,135.00 | 28,954 |
| 2026-03-26 | 1,045.00 | 1,053.00 | 1,027.00 | 1,032.00 | 5,160.00 | 17,538 |
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.