Mr. Blue Corporation (KOSDAQ:207760)
South Korea · Delayed Price · Currency is KRW 1,368.00
-42.00 (-2.98%)
At close: Dec 9, 2025
Mr. Blue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,721.00 | 1,731.00 | 1,680.00 | 1,681.00 | 1,681.00 | -1.18% | 689,398 |
| Sep 30, 2025 | 1,724.00 | 1,724.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.93% | 799,435 |
| Sep 29, 2025 | 1,714.00 | 1,747.00 | 1,710.00 | 1,717.00 | 1,717.00 | - | 803,802 |
| Sep 26, 2025 | 1,757.00 | 1,757.00 | 1,714.00 | 1,717.00 | 1,717.00 | -1.72% | 1,075,668 |
| Sep 25, 2025 | 1,753.00 | 1,774.00 | 1,746.00 | 1,747.00 | 1,747.00 | -0.29% | 1,360,834 |
| Sep 24, 2025 | 1,803.00 | 1,901.00 | 1,748.00 | 1,752.00 | 1,752.00 | -3.58% | 5,958,552 |