See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.12▲ 2.03%
← 207760.KQ stock page

Mr. Blue Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,020.002,070.001,970.002,055.002,055.0012,715
2026-10-202,000.002,050.001,999.002,050.002,050.006,931
2026-10-191,967.002,030.001,951.002,030.002,030.0012,103
2026-10-161,942.002,010.001,942.002,010.002,010.0011,274
2026-10-151,980.002,005.001,950.001,951.001,951.0026,226
2026-10-142,045.002,085.002,005.002,005.002,005.002,767
2026-10-132,000.002,090.001,990.002,005.002,005.0022,585
2026-10-122,140.002,170.002,040.002,105.002,105.0031,741
2026-10-082,190.002,190.002,115.002,125.002,125.006,443
2026-10-072,170.002,230.002,110.002,190.002,190.0011,682
2026-10-062,050.002,250.002,045.002,140.002,140.0085,083
2026-10-022,080.002,100.002,030.002,065.002,065.007,155
2026-10-012,040.002,100.002,010.002,070.002,070.0011,536
2026-09-302,040.002,067.002,000.002,055.002,055.0010,220
2026-09-292,070.002,070.002,000.002,045.002,045.0013,324
2026-09-282,025.002,065.001,990.002,035.002,035.0016,362
2026-09-232,065.002,100.002,000.002,005.002,005.0013,744
2026-09-222,060.002,095.002,035.002,070.002,070.0014,716
2026-09-212,200.002,200.001,981.002,075.002,075.0041,280
2026-09-182,275.002,275.002,130.002,130.002,130.0068,261
2026-09-172,310.002,310.002,205.002,220.002,220.0025,360
2026-09-162,370.002,370.002,250.002,270.002,270.0039,155
2026-09-152,365.002,370.002,270.002,320.002,320.0043,018
2026-09-142,345.002,500.002,270.002,340.002,340.00126,482
2026-09-112,370.002,455.002,200.002,345.002,345.00181,178
2026-09-102,315.002,500.002,300.002,395.002,395.00194,654
2026-09-092,330.002,470.002,240.002,375.002,375.00245,869
2026-09-082,480.002,480.002,330.002,345.002,345.00130,091
2026-09-072,490.002,620.002,385.002,480.002,480.00271,897
2026-09-042,710.002,760.002,350.002,515.002,515.00809,451
2026-09-032,775.003,190.002,595.002,710.002,710.003,519,234
2026-09-022,490.002,495.002,360.002,495.002,495.00201,896
2026-07-31355.00394.00355.00384.001,920.0095,344
2026-07-30340.00380.00340.00361.001,805.0041,031
2026-07-29382.00449.00370.00382.001,910.00133,590
2026-07-28386.00480.00386.00391.001,955.00200,800
2026-07-27424.00425.00401.00404.002,020.0017,996
2026-07-24429.00429.00411.00419.002,095.007,675
2026-07-23431.00431.00403.00420.002,100.0021,605
2026-07-22440.00440.00415.00426.002,130.0014,073
2026-07-21409.00449.00409.00426.002,130.0046,246
2026-07-20475.00475.00436.00445.002,225.0014,996
2026-07-16455.00470.00446.00461.002,305.0020,338
2026-07-15438.00463.00435.00450.002,250.0032,602
2026-07-14420.00448.00420.00440.002,200.0061,592
2026-07-13495.00507.00436.00446.002,230.0052,893
2026-07-10443.00516.00443.00495.002,475.0040,982
2026-07-09458.00500.00440.00447.002,235.0058,696
2026-07-08446.00511.00430.00486.002,430.0090,470
2026-07-07505.00520.00446.00450.002,250.0064,273
2026-07-06441.00570.00441.00525.002,625.00329,250
2026-07-03450.00458.00433.00449.002,245.0018,536
2026-07-02455.00466.00432.00454.002,270.0019,598
2026-07-01441.00462.00441.00455.002,275.0016,439
2026-06-30406.00445.00406.00445.002,225.0032,349
2026-06-29364.00428.00364.00422.002,110.0033,771
2026-06-26431.00445.00402.00406.002,030.0061,545
2026-06-25450.00482.00420.00436.002,180.0042,843
2026-06-24457.00490.00449.00465.002,325.0033,645
2026-06-23524.00549.00450.00457.002,285.0087,722
Page 1 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-272.0000 KRW
2022-12-2810.0000 KRW
2021-12-2925.0000 KRW
2020-12-2935.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.