Mr. Blue Corporation (KOSDAQ:207760)
South Korea
· Delayed Price · Currency is KRW 1,094.00
+15.00 (1.39%)
At close: Mar 6, 2026
Mr. Blue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,055.00 | 1,099.00 | 1,046.00 | 1,094.00 | 1,094.00 | 1.39% | 265,459 |
| Mar 5, 2026 | 981.00 | 1,079.00 | 981.00 | 1,079.00 | 1,079.00 | 11.81% | 713,334 |
| Mar 4, 2026 | 1,052.00 | 1,075.00 | 965.00 | 965.00 | 965.00 | -10.32% | 1,005,724 |
| Mar 3, 2026 | 1,110.00 | 1,125.00 | 1,076.00 | 1,076.00 | 1,076.00 | -3.93% | 622,599 |
| Feb 27, 2026 | 1,115.00 | 1,336.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.45% | 12,630,916 |
| Feb 26, 2026 | 1,143.00 | 1,155.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.62% | 450,668 |
| Feb 25, 2026 | 1,142.00 | 1,174.00 | 1,127.00 | 1,145.00 | 1,145.00 | 0.35% | 425,188 |
| Feb 24, 2026 | 1,161.00 | 1,176.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.64% | 423,518 |
| Feb 23, 2026 | 1,190.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.94% | 456,253 |
| Feb 20, 2026 | 1,213.00 | 1,216.00 | 1,181.00 | 1,183.00 | 1,183.00 | -2.31% | 388,788 |
| Feb 19, 2026 | 1,200.00 | 1,220.00 | 1,191.00 | 1,211.00 | 1,211.00 | 0.08% | 381,896 |
| Feb 13, 2026 | 1,220.00 | 1,229.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.31% | 379,742 |
| Feb 12, 2026 | 1,234.00 | 1,248.00 | 1,209.00 | 1,226.00 | 1,226.00 | -0.89% | 566,730 |
| Feb 11, 2026 | 1,230.00 | 1,374.00 | 1,209.00 | 1,237.00 | 1,237.00 | 1.31% | 10,616,681 |
| Feb 10, 2026 | 1,208.00 | 1,239.00 | 1,205.00 | 1,221.00 | 1,221.00 | 0.74% | 158,121 |
| Feb 9, 2026 | 1,184.00 | 1,215.00 | 1,184.00 | 1,212.00 | 1,212.00 | 2.71% | 197,050 |
| Feb 6, 2026 | 1,208.00 | 1,210.00 | 1,158.00 | 1,180.00 | 1,180.00 | -2.64% | 300,004 |
| Feb 5, 2026 | 1,245.00 | 1,250.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.73% | 285,884 |
| Feb 4, 2026 | 1,252.00 | 1,259.00 | 1,229.00 | 1,246.00 | 1,246.00 | -0.48% | 268,271 |
| Feb 3, 2026 | 1,212.00 | 1,252.00 | 1,212.00 | 1,252.00 | 1,252.00 | 3.47% | 255,921 |
| Feb 2, 2026 | 1,259.00 | 1,268.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.89% | 356,768 |
| Jan 30, 2026 | 1,300.00 | 1,313.00 | 1,259.00 | 1,259.00 | 1,259.00 | -3.38% | 476,358 |
| Jan 29, 2026 | 1,316.00 | 1,316.00 | 1,269.00 | 1,303.00 | 1,303.00 | 0.31% | 441,777 |
| Jan 28, 2026 | 1,314.00 | 1,340.00 | 1,299.00 | 1,299.00 | 1,299.00 | -1.14% | 472,327 |
| Jan 27, 2026 | 1,320.00 | 1,333.00 | 1,296.00 | 1,314.00 | 1,314.00 | -0.83% | 380,893 |
| Jan 26, 2026 | 1,325.00 | 1,337.00 | 1,307.00 | 1,325.00 | 1,325.00 | 1.07% | 464,726 |
| Jan 23, 2026 | 1,296.00 | 1,328.00 | 1,270.00 | 1,311.00 | 1,311.00 | 2.74% | 610,378 |
| Jan 22, 2026 | 1,280.00 | 1,299.00 | 1,266.00 | 1,276.00 | 1,276.00 | 1.03% | 290,636 |
| Jan 21, 2026 | 1,306.00 | 1,341.00 | 1,250.00 | 1,263.00 | 1,263.00 | -4.39% | 1,086,823 |
| Jan 20, 2026 | 1,260.00 | 1,424.00 | 1,244.00 | 1,321.00 | 1,321.00 | 4.84% | 4,934,024 |
| Jan 19, 2026 | 1,254.00 | 1,270.00 | 1,233.00 | 1,260.00 | 1,260.00 | 0.48% | 256,127 |
| Jan 16, 2026 | 1,289.00 | 1,300.00 | 1,251.00 | 1,254.00 | 1,254.00 | -1.88% | 337,935 |
| Jan 15, 2026 | 1,296.00 | 1,307.00 | 1,277.00 | 1,278.00 | 1,278.00 | -1.39% | 259,273 |
| Jan 14, 2026 | 1,308.00 | 1,329.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.77% | 348,907 |
| Jan 13, 2026 | 1,326.00 | 1,340.00 | 1,301.00 | 1,306.00 | 1,306.00 | -2.03% | 329,315 |
| Jan 12, 2026 | 1,309.00 | 1,400.00 | 1,301.00 | 1,333.00 | 1,333.00 | 1.83% | 1,334,225 |
| Jan 9, 2026 | 1,274.00 | 1,401.00 | 1,274.00 | 1,309.00 | 1,309.00 | 2.51% | 946,859 |
| Jan 8, 2026 | 1,298.00 | 1,304.00 | 1,277.00 | 1,277.00 | 1,277.00 | -2.67% | 426,069 |
| Jan 7, 2026 | 1,304.00 | 1,430.00 | 1,277.00 | 1,312.00 | 1,312.00 | -0.61% | 2,508,746 |
| Jan 6, 2026 | 1,403.00 | 1,404.00 | 1,310.00 | 1,320.00 | 1,320.00 | -4.76% | 774,352 |
| Jan 5, 2026 | 1,428.00 | 1,545.00 | 1,360.00 | 1,386.00 | 1,386.00 | -3.88% | 5,848,400 |
| Jan 2, 2026 | 1,241.00 | 1,550.00 | 1,241.00 | 1,442.00 | 1,442.00 | 15.45% | 10,876,860 |
| Dec 30, 2025 | 1,250.00 | 1,286.00 | 1,244.00 | 1,249.00 | 1,249.00 | -1.11% | 383,372 |
| Dec 29, 2025 | 1,209.00 | 1,429.00 | 1,209.00 | 1,263.00 | 1,263.00 | 4.47% | 4,144,188 |
| Dec 26, 2025 | 1,225.00 | 1,255.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.50% | 367,490 |
| Dec 24, 2025 | 1,248.00 | 1,263.00 | 1,225.00 | 1,240.00 | 1,240.00 | -0.64% | 272,891 |
| Dec 23, 2025 | 1,269.00 | 1,281.00 | 1,240.00 | 1,248.00 | 1,248.00 | -2.50% | 436,991 |
| Dec 22, 2025 | 1,304.00 | 1,312.00 | 1,277.00 | 1,280.00 | 1,280.00 | -0.54% | 505,849 |
| Dec 19, 2025 | 1,306.00 | 1,321.00 | 1,287.00 | 1,287.00 | 1,287.00 | -1.83% | 523,009 |
| Dec 18, 2025 | 1,272.00 | 1,325.00 | 1,272.00 | 1,311.00 | 1,311.00 | 0.85% | 229,545 |
| Dec 17, 2025 | 1,316.00 | 1,339.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.22% | 308,929 |
| Dec 16, 2025 | 1,381.00 | 1,397.00 | 1,316.00 | 1,316.00 | 1,316.00 | -4.64% | 261,654 |
| Dec 15, 2025 | 1,399.00 | 1,400.00 | 1,374.00 | 1,380.00 | 1,380.00 | -1.36% | 85,452 |
| Dec 12, 2025 | 1,382.00 | 1,420.00 | 1,373.00 | 1,399.00 | 1,399.00 | 1.23% | 265,579 |
| Dec 11, 2025 | 1,370.00 | 1,397.00 | 1,351.00 | 1,382.00 | 1,382.00 | 0.44% | 186,279 |
| Dec 10, 2025 | 1,357.00 | 1,393.00 | 1,341.00 | 1,376.00 | 1,376.00 | 0.58% | 276,664 |
| Dec 9, 2025 | 1,419.00 | 1,422.00 | 1,348.00 | 1,368.00 | 1,368.00 | -2.98% | 467,744 |
| Dec 8, 2025 | 1,429.00 | 1,447.00 | 1,406.00 | 1,410.00 | 1,410.00 | -1.33% | 192,390 |
| 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 |