Mr. Blue Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-25 | 1,058.00 | 1,072.00 | 1,042.00 | 1,045.00 | 5,225.00 | 34,254 |
| 2026-03-24 | 1,040.00 | 1,079.00 | 1,033.00 | 1,064.00 | 5,320.00 | 28,758 |
| 2026-03-23 | 1,067.00 | 1,067.00 | 1,026.00 | 1,037.00 | 5,185.00 | 31,067 |
| 2026-03-20 | 1,040.00 | 1,080.00 | 1,040.00 | 1,073.00 | 5,365.00 | 35,155 |
| 2026-03-19 | 1,060.00 | 1,064.00 | 1,034.00 | 1,036.00 | 5,180.00 | 29,763 |
| 2026-03-18 | 1,097.00 | 1,115.00 | 1,063.00 | 1,075.00 | 5,375.00 | 71,608 |
| 2026-03-17 | 1,095.00 | 1,110.00 | 1,089.00 | 1,106.00 | 5,530.00 | 45,743 |
| 2026-03-16 | 1,100.00 | 1,107.00 | 1,080.00 | 1,095.00 | 5,475.00 | 34,765 |
| 2026-03-13 | 1,083.00 | 1,109.00 | 1,070.00 | 1,100.00 | 5,500.00 | 81,401 |
| 2026-03-12 | 1,079.00 | 1,099.00 | 1,061.00 | 1,089.00 | 5,445.00 | 47,140 |
| 2026-03-11 | 1,086.00 | 1,095.00 | 1,063.00 | 1,078.00 | 5,390.00 | 54,465 |
| 2026-03-10 | 1,042.00 | 1,096.00 | 1,030.00 | 1,084.00 | 5,420.00 | 78,575 |
| 2026-03-09 | 1,083.00 | 1,083.00 | 1,011.00 | 1,041.00 | 5,205.00 | 81,246 |
| 2026-03-06 | 1,055.00 | 1,099.00 | 1,046.00 | 1,094.00 | 5,470.00 | 53,436 |
| 2026-03-05 | 981.00 | 1,079.00 | 981.00 | 1,079.00 | 5,395.00 | 142,737 |
| 2026-03-04 | 1,052.00 | 1,075.00 | 965.00 | 965.00 | 4,825.00 | 201,145 |
| 2026-03-03 | 1,110.00 | 1,125.00 | 1,076.00 | 1,076.00 | 5,380.00 | 125,708 |
| 2026-02-27 | 1,115.00 | 1,336.00 | 1,110.00 | 1,120.00 | 5,600.00 | 2,531,810 |
| 2026-02-26 | 1,143.00 | 1,155.00 | 1,115.00 | 1,115.00 | 5,575.00 | 90,134 |
| 2026-02-25 | 1,142.00 | 1,174.00 | 1,127.00 | 1,145.00 | 5,725.00 | 85,522 |
| 2026-02-24 | 1,161.00 | 1,176.00 | 1,141.00 | 1,141.00 | 5,705.00 | 84,704 |
| 2026-02-23 | 1,190.00 | 1,195.00 | 1,160.00 | 1,160.00 | 5,800.00 | 91,639 |
| 2026-02-20 | 1,213.00 | 1,216.00 | 1,181.00 | 1,183.00 | 5,915.00 | 77,758 |
| 2026-02-19 | 1,200.00 | 1,220.00 | 1,191.00 | 1,211.00 | 6,055.00 | 76,501 |
| 2026-02-13 | 1,220.00 | 1,229.00 | 1,210.00 | 1,210.00 | 6,050.00 | 76,831 |
| 2026-02-12 | 1,234.00 | 1,248.00 | 1,209.00 | 1,226.00 | 6,130.00 | 114,217 |
| 2026-02-11 | 1,230.00 | 1,374.00 | 1,209.00 | 1,237.00 | 6,185.00 | 2,132,862 |
| 2026-02-10 | 1,208.00 | 1,239.00 | 1,205.00 | 1,221.00 | 6,105.00 | 31,624 |
| 2026-02-09 | 1,184.00 | 1,215.00 | 1,184.00 | 1,212.00 | 6,060.00 | 40,974 |
| 2026-02-06 | 1,208.00 | 1,210.00 | 1,158.00 | 1,180.00 | 5,900.00 | 60,333 |
| 2026-02-05 | 1,245.00 | 1,250.00 | 1,212.00 | 1,212.00 | 6,060.00 | 57,242 |
| 2026-02-04 | 1,252.00 | 1,259.00 | 1,229.00 | 1,246.00 | 6,230.00 | 54,247 |
| 2026-02-03 | 1,212.00 | 1,252.00 | 1,212.00 | 1,252.00 | 6,260.00 | 52,254 |
| 2026-02-02 | 1,259.00 | 1,268.00 | 1,210.00 | 1,210.00 | 6,050.00 | 71,627 |
| 2026-01-30 | 1,300.00 | 1,313.00 | 1,259.00 | 1,259.00 | 6,295.00 | 95,296 |
| 2026-01-29 | 1,316.00 | 1,316.00 | 1,269.00 | 1,303.00 | 6,515.00 | 88,355 |
| 2026-01-28 | 1,314.00 | 1,340.00 | 1,299.00 | 1,299.00 | 6,495.00 | 95,198 |
| 2026-01-27 | 1,320.00 | 1,333.00 | 1,296.00 | 1,314.00 | 6,570.00 | 76,606 |
| 2026-01-26 | 1,325.00 | 1,337.00 | 1,307.00 | 1,325.00 | 6,625.00 | 93,193 |
| 2026-01-23 | 1,296.00 | 1,328.00 | 1,270.00 | 1,311.00 | 6,555.00 | 122,395 |
| 2026-01-22 | 1,280.00 | 1,299.00 | 1,266.00 | 1,276.00 | 6,380.00 | 59,506 |
| 2026-01-21 | 1,306.00 | 1,341.00 | 1,250.00 | 1,263.00 | 6,315.00 | 217,365 |
| 2026-01-20 | 1,260.00 | 1,424.00 | 1,244.00 | 1,321.00 | 6,605.00 | 988,406 |
| 2026-01-19 | 1,254.00 | 1,270.00 | 1,233.00 | 1,260.00 | 6,300.00 | 51,937 |
| 2026-01-16 | 1,289.00 | 1,300.00 | 1,251.00 | 1,254.00 | 6,270.00 | 67,627 |
| 2026-01-15 | 1,296.00 | 1,307.00 | 1,277.00 | 1,278.00 | 6,390.00 | 54,275 |
| 2026-01-14 | 1,308.00 | 1,329.00 | 1,296.00 | 1,296.00 | 6,480.00 | 70,641 |
| 2026-01-13 | 1,326.00 | 1,340.00 | 1,301.00 | 1,306.00 | 6,530.00 | 66,901 |
| 2026-01-12 | 1,309.00 | 1,400.00 | 1,301.00 | 1,333.00 | 6,665.00 | 267,407 |
| 2026-01-09 | 1,274.00 | 1,401.00 | 1,274.00 | 1,309.00 | 6,545.00 | 190,182 |
| 2026-01-08 | 1,298.00 | 1,304.00 | 1,277.00 | 1,277.00 | 6,385.00 | 86,607 |
| 2026-01-07 | 1,304.00 | 1,430.00 | 1,277.00 | 1,312.00 | 6,560.00 | 505,012 |
| 2026-01-06 | 1,403.00 | 1,404.00 | 1,310.00 | 1,320.00 | 6,600.00 | 158,532 |
| 2026-01-05 | 1,428.00 | 1,545.00 | 1,360.00 | 1,386.00 | 6,930.00 | 1,174,515 |
| 2026-01-02 | 1,241.00 | 1,550.00 | 1,241.00 | 1,442.00 | 7,210.00 | 2,186,896 |
| 2025-12-30 | 1,250.00 | 1,286.00 | 1,244.00 | 1,249.00 | 6,245.00 | 76,674 |
| 2025-12-29 | 1,209.00 | 1,429.00 | 1,209.00 | 1,263.00 | 6,315.00 | 835,301 |
| 2025-12-26 | 1,225.00 | 1,255.00 | 1,209.00 | 1,209.00 | 6,045.00 | 74,062 |
| 2025-12-24 | 1,248.00 | 1,263.00 | 1,225.00 | 1,240.00 | 6,200.00 | 54,612 |
| 2025-12-23 | 1,269.00 | 1,281.00 | 1,240.00 | 1,248.00 | 6,240.00 | 87,990 |
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.