Mr. Blue Corporation (KOSDAQ:207760)
South Korea · Delayed Price · Currency is KRW 1,973.00
-132.00 (-6.27%)
At close: Sep 17, 2025
Mr. Blue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |