Mr. Blue Corporation (KOSDAQ:207760)
South Korea · Delayed Price · Currency is KRW 1,027.00
-5.00 (-0.48%)
At close: Mar 27, 2026
Mr. Blue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |