Mr. Blue Corporation (KOSDAQ:207760)
South Korea · Delayed Price · Currency is KRW 958.00
-16.00 (-1.64%)
At close: May 8, 2026
Mr. Blue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 980.00 | 993.00 | 971.00 | 974.00 | 974.00 | -1.32% | 188,936 |
| May 6, 2026 | 1,000.00 | 1,010.00 | 987.00 | 987.00 | 987.00 | -1.60% | 336,069 |
| May 4, 2026 | 1,024.00 | 1,049.00 | 1,000.00 | 1,003.00 | 1,003.00 | -2.15% | 367,503 |
| Apr 30, 2026 | 1,043.00 | 1,067.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.68% | 450,307 |
| 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 |