Mr. Blue Corporation (KOSDAQ:207760)
South Korea
· Delayed Price · Currency is KRW 1,039.00
-10.00 (-0.95%)
At close: Apr 28, 2026
Mr. Blue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,042.00 | 1,043.00 | 1,024.00 | 1,032.00 | 1,032.00 | -0.67% | 193,271 |
| Apr 28, 2026 | 1,049.00 | 1,066.00 | 1,028.00 | 1,039.00 | 1,039.00 | -0.95% | 416,183 |
| Apr 27, 2026 | 1,020.00 | 1,105.00 | 995.00 | 1,049.00 | 1,049.00 | 4.38% | 2,716,744 |
| Apr 24, 2026 | 998.00 | 1,025.00 | 998.00 | 1,005.00 | 1,005.00 | -0.30% | 168,738 |
| Apr 23, 2026 | 1,016.00 | 1,029.00 | 996.00 | 1,008.00 | 1,008.00 | -2.04% | 267,243 |
| Apr 22, 2026 | 1,020.00 | 1,049.00 | 1,012.00 | 1,029.00 | 1,029.00 | -0.10% | 107,021 |
| Apr 21, 2026 | 1,060.00 | 1,071.00 | 1,026.00 | 1,030.00 | 1,030.00 | -3.65% | 274,220 |
| Apr 20, 2026 | 1,077.00 | 1,077.00 | 1,040.00 | 1,069.00 | 1,069.00 | 1.04% | 125,557 |
| Apr 17, 2026 | 1,057.00 | 1,070.00 | 1,037.00 | 1,058.00 | 1,058.00 | 0.09% | 256,158 |
| Apr 16, 2026 | 1,040.00 | 1,062.00 | 1,037.00 | 1,057.00 | 1,057.00 | 1.83% | 310,086 |
| Apr 15, 2026 | 1,021.00 | 1,038.00 | 1,017.00 | 1,038.00 | 1,038.00 | 1.76% | 136,706 |
| Apr 14, 2026 | 1,020.00 | 1,027.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 90,544 |
| Apr 13, 2026 | 1,002.00 | 1,017.00 | 990.00 | 1,015.00 | 1,015.00 | 0.30% | 55,257 |
| Apr 10, 2026 | 992.00 | 1,013.00 | 991.00 | 1,012.00 | 1,012.00 | 1.00% | 107,488 |
| Apr 9, 2026 | 1,026.00 | 1,055.00 | 998.00 | 1,002.00 | 1,002.00 | -0.50% | 218,534 |
| Apr 8, 2026 | 986.00 | 1,019.00 | 986.00 | 1,007.00 | 1,007.00 | 2.13% | 183,093 |
| Apr 7, 2026 | 951.00 | 999.00 | 951.00 | 986.00 | 986.00 | 1.86% | 213,928 |
| Apr 6, 2026 | 985.00 | 998.00 | 959.00 | 968.00 | 968.00 | -1.73% | 177,829 |
| Apr 3, 2026 | 989.00 | 1,005.00 | 950.00 | 985.00 | 985.00 | -0.40% | 144,055 |
| Apr 2, 2026 | 1,013.00 | 1,040.00 | 976.00 | 989.00 | 989.00 | -3.89% | 255,944 |
| Apr 1, 2026 | 1,000.00 | 1,036.00 | 1,000.00 | 1,029.00 | 1,029.00 | 4.26% | 205,826 |
| Mar 31, 2026 | 1,000.00 | 1,011.00 | 973.00 | 987.00 | 987.00 | -1.99% | 316,393 |
| Mar 30, 2026 | 1,005.00 | 1,025.00 | 999.00 | 1,007.00 | 1,007.00 | -1.95% | 129,746 |
| Mar 27, 2026 | 1,028.00 | 1,039.00 | 1,000.00 | 1,027.00 | 1,027.00 | -0.48% | 144,391 |
| Mar 26, 2026 | 1,045.00 | 1,053.00 | 1,027.00 | 1,032.00 | 1,032.00 | -1.24% | 87,689 |
| Mar 25, 2026 | 1,058.00 | 1,072.00 | 1,042.00 | 1,045.00 | 1,045.00 | -1.79% | 171,266 |
| Mar 24, 2026 | 1,040.00 | 1,079.00 | 1,033.00 | 1,064.00 | 1,064.00 | 2.60% | 143,696 |
| Mar 23, 2026 | 1,067.00 | 1,067.00 | 1,026.00 | 1,037.00 | 1,037.00 | -3.36% | 155,253 |
| Mar 20, 2026 | 1,040.00 | 1,080.00 | 1,040.00 | 1,073.00 | 1,073.00 | 3.57% | 173,774 |
| Mar 19, 2026 | 1,060.00 | 1,064.00 | 1,034.00 | 1,036.00 | 1,036.00 | -3.63% | 148,760 |
| Mar 18, 2026 | 1,097.00 | 1,115.00 | 1,063.00 | 1,075.00 | 1,075.00 | -2.80% | 358,041 |
| Mar 17, 2026 | 1,095.00 | 1,110.00 | 1,089.00 | 1,106.00 | 1,106.00 | 1.00% | 221,393 |
| Mar 16, 2026 | 1,100.00 | 1,107.00 | 1,080.00 | 1,095.00 | 1,095.00 | -0.45% | 173,823 |
| Mar 13, 2026 | 1,083.00 | 1,109.00 | 1,070.00 | 1,100.00 | 1,100.00 | 1.01% | 386,369 |
| Mar 12, 2026 | 1,079.00 | 1,099.00 | 1,061.00 | 1,089.00 | 1,089.00 | 1.02% | 235,288 |
| Mar 11, 2026 | 1,086.00 | 1,095.00 | 1,063.00 | 1,078.00 | 1,078.00 | -0.55% | 267,769 |
| Mar 10, 2026 | 1,042.00 | 1,096.00 | 1,030.00 | 1,084.00 | 1,084.00 | 4.13% | 392,819 |
| Mar 9, 2026 | 1,083.00 | 1,083.00 | 1,011.00 | 1,041.00 | 1,041.00 | -4.84% | 406,229 |
| 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 |