Mr. Blue Corporation (KOSDAQ:207760)
South Korea
· Delayed Price · Currency is KRW 1,435.00
-23.00 (-1.58%)
Last updated: Dec 4, 2025, 9:00 AM KST
Mr. Blue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,450.00 | 1,450.00 | 1,411.00 | 1,429.00 | 1,429.00 | -0.42% | 135,615 |
| Dec 4, 2025 | 1,459.00 | 1,468.00 | 1,426.00 | 1,435.00 | 1,435.00 | -1.58% | 274,291 |
| Dec 3, 2025 | 1,466.00 | 1,499.00 | 1,453.00 | 1,458.00 | 1,458.00 | -0.55% | 194,805 |
| Dec 2, 2025 | 1,451.00 | 1,479.00 | 1,451.00 | 1,466.00 | 1,466.00 | -0.07% | 176,871 |
| Dec 1, 2025 | 1,510.00 | 1,525.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.27% | 365,838 |
| Nov 28, 2025 | 1,468.00 | 1,506.00 | 1,468.00 | 1,501.00 | 1,501.00 | 2.32% | 237,521 |
| Nov 27, 2025 | 1,490.00 | 1,500.00 | 1,464.00 | 1,467.00 | 1,467.00 | -1.54% | 214,182 |
| Nov 26, 2025 | 1,444.00 | 1,490.00 | 1,444.00 | 1,490.00 | 1,490.00 | 3.33% | 149,321 |
| Nov 25, 2025 | 1,425.00 | 1,509.00 | 1,425.00 | 1,442.00 | 1,442.00 | - | 505,145 |
| Nov 24, 2025 | 1,455.00 | 1,491.00 | 1,424.00 | 1,442.00 | 1,442.00 | 0.07% | 321,164 |
| Nov 21, 2025 | 1,486.00 | 1,506.00 | 1,441.00 | 1,441.00 | 1,441.00 | -4.82% | 640,960 |
| Nov 20, 2025 | 1,427.00 | 1,610.00 | 1,427.00 | 1,514.00 | 1,514.00 | 6.02% | 4,902,967 |
| Nov 19, 2025 | 1,412.00 | 1,479.00 | 1,392.00 | 1,428.00 | 1,428.00 | 1.20% | 321,158 |
| Nov 18, 2025 | 1,420.00 | 1,463.00 | 1,410.00 | 1,411.00 | 1,411.00 | -2.35% | 246,839 |
| Nov 17, 2025 | 1,472.00 | 1,495.00 | 1,439.00 | 1,445.00 | 1,445.00 | -1.83% | 218,326 |
| Nov 14, 2025 | 1,520.00 | 1,533.00 | 1,472.00 | 1,472.00 | 1,472.00 | -3.22% | 246,654 |
| Nov 13, 2025 | 1,562.00 | 1,570.00 | 1,512.00 | 1,521.00 | 1,521.00 | - | 233,651 |
| Nov 12, 2025 | 1,510.00 | 1,540.00 | 1,509.00 | 1,521.00 | 1,521.00 | - | 208,198 |
| Nov 11, 2025 | 1,508.00 | 1,536.00 | 1,460.00 | 1,521.00 | 1,521.00 | 0.86% | 192,941 |
| Nov 10, 2025 | 1,446.00 | 1,511.00 | 1,441.00 | 1,508.00 | 1,508.00 | 4.22% | 243,983 |
| Nov 7, 2025 | 1,473.00 | 1,475.00 | 1,428.00 | 1,447.00 | 1,447.00 | -2.43% | 460,018 |
| Nov 6, 2025 | 1,513.00 | 1,535.00 | 1,452.00 | 1,483.00 | 1,483.00 | -1.92% | 331,850 |
| Nov 5, 2025 | 1,542.00 | 1,542.00 | 1,456.00 | 1,512.00 | 1,512.00 | -1.95% | 620,092 |
| Nov 4, 2025 | 1,545.00 | 1,599.00 | 1,525.00 | 1,542.00 | 1,542.00 | -0.58% | 490,221 |
| Nov 3, 2025 | 1,670.00 | 1,696.00 | 1,551.00 | 1,551.00 | 1,551.00 | -5.54% | 1,689,684 |
| Oct 31, 2025 | 1,665.00 | 1,674.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.30% | 454,251 |
| Oct 30, 2025 | 1,633.00 | 1,675.00 | 1,615.00 | 1,647.00 | 1,647.00 | 0.92% | 1,139,288 |
| Oct 29, 2025 | 1,675.00 | 1,675.00 | 1,629.00 | 1,632.00 | 1,632.00 | -1.03% | 472,320 |
| Oct 28, 2025 | 1,616.00 | 1,675.00 | 1,616.00 | 1,649.00 | 1,649.00 | 1.29% | 728,531 |
| Oct 27, 2025 | 1,598.00 | 1,649.00 | 1,592.00 | 1,628.00 | 1,628.00 | 2.39% | 677,463 |
| Oct 24, 2025 | 1,594.00 | 1,608.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.25% | 465,516 |
| Oct 23, 2025 | 1,607.00 | 1,633.00 | 1,594.00 | 1,594.00 | 1,594.00 | -1.79% | 554,641 |
| Oct 22, 2025 | 1,628.00 | 1,640.00 | 1,600.00 | 1,623.00 | 1,623.00 | -0.31% | 458,369 |
| Oct 21, 2025 | 1,618.00 | 1,649.00 | 1,618.00 | 1,628.00 | 1,628.00 | -0.31% | 470,532 |
| Oct 20, 2025 | 1,610.00 | 1,648.00 | 1,610.00 | 1,633.00 | 1,633.00 | 0.74% | 404,591 |
| Oct 17, 2025 | 1,688.00 | 1,689.00 | 1,620.00 | 1,621.00 | 1,621.00 | -3.91% | 1,235,599 |
| Oct 16, 2025 | 1,711.00 | 1,711.00 | 1,676.00 | 1,687.00 | 1,687.00 | -1.23% | 636,044 |
| Oct 15, 2025 | 1,696.00 | 1,708.00 | 1,679.00 | 1,708.00 | 1,708.00 | 0.77% | 545,029 |
| Oct 14, 2025 | 1,722.00 | 1,746.00 | 1,681.00 | 1,695.00 | 1,695.00 | -0.64% | 999,166 |
| Oct 13, 2025 | 1,700.00 | 1,745.00 | 1,636.00 | 1,706.00 | 1,706.00 | -0.29% | 1,152,605 |
| Oct 10, 2025 | 1,695.00 | 1,733.00 | 1,679.00 | 1,711.00 | 1,711.00 | 1.36% | 729,990 |
| Oct 2, 2025 | 1,674.00 | 1,703.00 | 1,665.00 | 1,688.00 | 1,688.00 | 0.42% | 651,060 |
| Oct 1, 2025 | 1,721.00 | 1,731.00 | 1,680.00 | 1,681.00 | 1,681.00 | -1.18% | 689,398 |
| Sep 30, 2025 | 1,724.00 | 1,724.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.93% | 799,435 |
| Sep 29, 2025 | 1,714.00 | 1,747.00 | 1,710.00 | 1,717.00 | 1,717.00 | - | 803,802 |
| Sep 26, 2025 | 1,757.00 | 1,757.00 | 1,714.00 | 1,717.00 | 1,717.00 | -1.72% | 1,075,668 |
| Sep 25, 2025 | 1,753.00 | 1,774.00 | 1,746.00 | 1,747.00 | 1,747.00 | -0.29% | 1,360,834 |
| Sep 24, 2025 | 1,803.00 | 1,901.00 | 1,748.00 | 1,752.00 | 1,752.00 | -3.58% | 5,958,552 |
| Sep 23, 2025 | 1,861.00 | 1,877.00 | 1,810.00 | 1,817.00 | 1,817.00 | -2.26% | 2,448,756 |
| Sep 22, 2025 | 1,936.00 | 1,943.00 | 1,851.00 | 1,859.00 | 1,859.00 | -4.52% | 3,316,529 |
| Sep 19, 2025 | 1,978.00 | 1,994.00 | 1,928.00 | 1,947.00 | 1,947.00 | -2.65% | 4,018,832 |
| Sep 18, 2025 | 1,974.00 | 2,085.00 | 1,961.00 | 2,000.00 | 2,000.00 | 1.37% | 14,760,410 |
| Sep 17, 2025 | 2,105.00 | 2,235.00 | 1,969.00 | 1,973.00 | 1,973.00 | -6.27% | 41,602,470 |
| Sep 16, 2025 | 1,853.00 | 2,105.00 | 1,850.00 | 2,105.00 | 2,105.00 | 29.70% | 60,216,880 |
| Sep 15, 2025 | 1,649.00 | 1,649.00 | 1,614.00 | 1,623.00 | 1,623.00 | -1.46% | 296,968 |
| Sep 12, 2025 | 1,651.00 | 1,663.00 | 1,623.00 | 1,647.00 | 1,647.00 | 0.30% | 728,942 |
| Sep 11, 2025 | 1,623.00 | 1,720.00 | 1,540.00 | 1,642.00 | 1,642.00 | 2.05% | 3,873,359 |
| Sep 10, 2025 | 1,609.00 | 1,628.00 | 1,604.00 | 1,609.00 | 1,609.00 | 0.06% | 376,402 |
| Sep 9, 2025 | 1,561.00 | 1,608.00 | 1,561.00 | 1,608.00 | 1,608.00 | 2.88% | 570,006 |
| Sep 8, 2025 | 1,593.00 | 1,610.00 | 1,563.00 | 1,563.00 | 1,563.00 | -1.88% | 483,162 |
| Sep 5, 2025 | 1,639.00 | 1,639.00 | 1,591.00 | 1,593.00 | 1,593.00 | -1.61% | 586,921 |
| Sep 4, 2025 | 1,576.00 | 1,730.00 | 1,575.00 | 1,619.00 | 1,619.00 | 2.53% | 2,468,926 |
| Sep 3, 2025 | 1,590.00 | 1,603.00 | 1,576.00 | 1,579.00 | 1,579.00 | -1.00% | 437,048 |
| Sep 2, 2025 | 1,587.00 | 1,625.00 | 1,576.00 | 1,595.00 | 1,595.00 | -0.31% | 492,151 |
| Sep 1, 2025 | 1,630.00 | 1,648.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.32% | 789,722 |
| Aug 29, 2025 | 1,665.00 | 1,689.00 | 1,628.00 | 1,638.00 | 1,638.00 | -0.73% | 745,303 |
| Aug 28, 2025 | 1,663.00 | 1,692.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.96% | 594,255 |
| Aug 27, 2025 | 1,725.00 | 1,725.00 | 1,651.00 | 1,683.00 | 1,683.00 | -1.81% | 1,462,485 |
| Aug 26, 2025 | 1,750.00 | 1,788.00 | 1,710.00 | 1,714.00 | 1,714.00 | -3.16% | 1,569,577 |
| Aug 25, 2025 | 1,777.00 | 1,820.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.17% | 1,746,269 |
| Aug 22, 2025 | 1,814.00 | 1,833.00 | 1,770.00 | 1,773.00 | 1,773.00 | -2.26% | 1,710,077 |
| Aug 21, 2025 | 1,758.00 | 1,930.00 | 1,751.00 | 1,814.00 | 1,814.00 | 2.08% | 12,081,930 |
| Aug 20, 2025 | 1,760.00 | 1,850.00 | 1,759.00 | 1,777.00 | 1,777.00 | -1.82% | 3,467,581 |
| Aug 19, 2025 | 1,837.00 | 1,946.00 | 1,793.00 | 1,810.00 | 1,810.00 | -1.47% | 9,892,856 |
| Aug 18, 2025 | 1,761.00 | 1,917.00 | 1,720.00 | 1,837.00 | 1,837.00 | 3.09% | 29,887,870 |
| Aug 14, 2025 | 1,763.00 | 1,997.00 | 1,762.00 | 1,782.00 | 1,782.00 | 11.17% | 82,716,040 |
| Aug 13, 2025 | 1,750.00 | 1,750.00 | 1,601.00 | 1,603.00 | 1,603.00 | 0.12% | 2,319,287 |
| Aug 12, 2025 | 1,613.00 | 1,649.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.74% | 487,491 |
| Aug 11, 2025 | 1,629.00 | 1,668.00 | 1,592.00 | 1,613.00 | 1,613.00 | -0.92% | 558,495 |
| Aug 8, 2025 | 1,649.00 | 1,683.00 | 1,623.00 | 1,628.00 | 1,628.00 | -1.21% | 637,905 |
| Aug 7, 2025 | 1,600.00 | 1,668.00 | 1,600.00 | 1,648.00 | 1,648.00 | 2.23% | 636,435 |
| Aug 6, 2025 | 1,630.00 | 1,630.00 | 1,576.00 | 1,612.00 | 1,612.00 | -0.49% | 370,163 |
| Aug 5, 2025 | 1,612.00 | 1,672.00 | 1,593.00 | 1,620.00 | 1,620.00 | -0.18% | 1,012,435 |
| Aug 4, 2025 | 1,501.00 | 1,720.00 | 1,501.00 | 1,623.00 | 1,623.00 | 7.41% | 7,718,089 |
| Aug 1, 2025 | 1,605.00 | 1,605.00 | 1,510.00 | 1,511.00 | 1,511.00 | -6.84% | 588,321 |
| Jul 31, 2025 | 1,561.00 | 1,648.00 | 1,561.00 | 1,622.00 | 1,622.00 | 3.77% | 835,349 |
| Jul 30, 2025 | 1,550.00 | 1,599.00 | 1,550.00 | 1,563.00 | 1,563.00 | -0.06% | 251,259 |
| Jul 29, 2025 | 1,568.00 | 1,582.00 | 1,540.00 | 1,564.00 | 1,564.00 | 0.06% | 265,784 |
| Jul 28, 2025 | 1,598.00 | 1,598.00 | 1,550.00 | 1,563.00 | 1,563.00 | -1.08% | 262,199 |
| Jul 25, 2025 | 1,550.00 | 1,593.00 | 1,550.00 | 1,580.00 | 1,580.00 | 1.94% | 409,033 |
| Jul 24, 2025 | 1,628.00 | 1,633.00 | 1,545.00 | 1,550.00 | 1,550.00 | -3.85% | 740,522 |
| Jul 23, 2025 | 1,653.00 | 1,690.00 | 1,610.00 | 1,612.00 | 1,612.00 | -2.66% | 508,822 |
| Jul 22, 2025 | 1,681.00 | 1,760.00 | 1,639.00 | 1,656.00 | 1,656.00 | -0.96% | 2,084,488 |
| Jul 21, 2025 | 1,631.00 | 1,750.00 | 1,631.00 | 1,672.00 | 1,672.00 | 1.46% | 1,336,591 |
| Jul 18, 2025 | 1,710.00 | 1,717.00 | 1,635.00 | 1,648.00 | 1,648.00 | -3.51% | 961,561 |
| Jul 17, 2025 | 1,711.00 | 1,790.00 | 1,705.00 | 1,708.00 | 1,708.00 | -0.18% | 1,066,106 |
| Jul 16, 2025 | 1,719.00 | 1,729.00 | 1,703.00 | 1,711.00 | 1,711.00 | -0.47% | 434,716 |
| Jul 15, 2025 | 1,736.00 | 1,738.00 | 1,710.00 | 1,719.00 | 1,719.00 | -0.29% | 407,107 |
| Jul 14, 2025 | 1,767.00 | 1,769.00 | 1,704.00 | 1,724.00 | 1,724.00 | -2.43% | 807,733 |
| Jul 11, 2025 | 1,801.00 | 1,810.00 | 1,764.00 | 1,767.00 | 1,767.00 | -1.89% | 808,306 |