Mr. Blue Corporation (KOSDAQ:207760)
South Korea · Delayed Price · Currency is KRW 1,276.00
+13.00 (1.03%)
At close: Jan 22, 2026
Mr. Blue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |