Mr. Blue Corporation (KOSDAQ:207760)
South Korea · Delayed Price · Currency is KRW 742.00
-62.00 (-7.71%)
At close: May 27, 2026
Mr. Blue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 742.00 | 755.00 | 701.00 | 740.00 | 740.00 | -0.27% | 268,627 |
| May 27, 2026 | 767.00 | 792.00 | 728.00 | 742.00 | 742.00 | -7.71% | 310,175 |
| May 26, 2026 | 835.00 | 855.00 | 792.00 | 804.00 | 804.00 | -3.71% | 181,065 |
| May 22, 2026 | 774.00 | 835.00 | 774.00 | 835.00 | 835.00 | 7.88% | 290,453 |
| May 21, 2026 | 828.00 | 850.00 | 738.00 | 774.00 | 774.00 | -6.52% | 468,615 |
| May 20, 2026 | 877.00 | 885.00 | 828.00 | 828.00 | 828.00 | -6.44% | 222,969 |
| May 19, 2026 | 865.00 | 886.00 | 857.00 | 885.00 | 885.00 | 1.72% | 187,050 |
| May 18, 2026 | 860.00 | 879.00 | 848.00 | 870.00 | 870.00 | 1.16% | 138,557 |
| May 15, 2026 | 879.00 | 897.00 | 859.00 | 860.00 | 860.00 | -4.12% | 289,139 |
| May 14, 2026 | 900.00 | 914.00 | 880.00 | 897.00 | 897.00 | -0.66% | 147,427 |
| May 13, 2026 | 862.00 | 914.00 | 862.00 | 903.00 | 903.00 | 2.38% | 247,118 |
| May 12, 2026 | 892.00 | 905.00 | 850.00 | 882.00 | 882.00 | -0.45% | 331,655 |
| May 11, 2026 | 959.00 | 964.00 | 883.00 | 886.00 | 886.00 | -7.52% | 703,323 |
| May 8, 2026 | 974.00 | 975.00 | 949.00 | 958.00 | 958.00 | -1.64% | 290,048 |
| May 7, 2026 | 980.00 | 993.00 | 971.00 | 974.00 | 974.00 | -1.32% | 191,777 |
| May 6, 2026 | 1,000.00 | 1,010.00 | 987.00 | 987.00 | 987.00 | -1.60% | 341,367 |
| May 4, 2026 | 1,024.00 | 1,049.00 | 1,000.00 | 1,003.00 | 1,003.00 | -2.15% | 373,667 |
| Apr 30, 2026 | 1,043.00 | 1,067.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.68% | 456,970 |
| Apr 29, 2026 | 1,042.00 | 1,043.00 | 1,024.00 | 1,032.00 | 1,032.00 | -0.67% | 212,502 |
| 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% | 2,726,198 |
| Apr 24, 2026 | 998.00 | 1,025.00 | 998.00 | 1,005.00 | 1,005.00 | -0.30% | 169,409 |
| Apr 23, 2026 | 1,016.00 | 1,029.00 | 996.00 | 1,008.00 | 1,008.00 | -2.04% | 267,599 |
| Apr 22, 2026 | 1,020.00 | 1,049.00 | 1,012.00 | 1,029.00 | 1,029.00 | -0.10% | 107,284 |
| 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% | 126,544 |
| Apr 17, 2026 | 1,057.00 | 1,070.00 | 1,037.00 | 1,058.00 | 1,058.00 | 0.09% | 257,211 |
| Apr 16, 2026 | 1,040.00 | 1,062.00 | 1,037.00 | 1,057.00 | 1,057.00 | 1.83% | 311,210 |
| Apr 15, 2026 | 1,021.00 | 1,038.00 | 1,017.00 | 1,038.00 | 1,038.00 | 1.76% | 137,864 |
| 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% | 55,862 |
| Apr 10, 2026 | 992.00 | 1,013.00 | 991.00 | 1,012.00 | 1,012.00 | 1.00% | 107,596 |
| Apr 9, 2026 | 1,026.00 | 1,055.00 | 998.00 | 1,002.00 | 1,002.00 | -0.50% | 218,985 |
| Apr 8, 2026 | 986.00 | 1,019.00 | 986.00 | 1,007.00 | 1,007.00 | 2.13% | 199,143 |
| Apr 7, 2026 | 951.00 | 999.00 | 951.00 | 986.00 | 986.00 | 1.86% | 213,933 |
| 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% | 145,123 |
| Apr 2, 2026 | 1,013.00 | 1,040.00 | 976.00 | 989.00 | 989.00 | -3.89% | 258,948 |
| Apr 1, 2026 | 1,000.00 | 1,036.00 | 1,000.00 | 1,029.00 | 1,029.00 | 4.26% | 206,118 |
| Mar 31, 2026 | 1,000.00 | 1,011.00 | 973.00 | 987.00 | 987.00 | -1.99% | 316,846 |
| Mar 30, 2026 | 1,005.00 | 1,025.00 | 999.00 | 1,007.00 | 1,007.00 | -1.95% | 130,257 |
| Mar 27, 2026 | 1,028.00 | 1,039.00 | 1,000.00 | 1,027.00 | 1,027.00 | -0.48% | 144,770 |
| 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% | 171,268 |
| Mar 24, 2026 | 1,040.00 | 1,079.00 | 1,033.00 | 1,064.00 | 1,064.00 | 2.60% | 143,789 |
| Mar 23, 2026 | 1,067.00 | 1,067.00 | 1,026.00 | 1,037.00 | 1,037.00 | -3.36% | 155,334 |
| Mar 20, 2026 | 1,040.00 | 1,080.00 | 1,040.00 | 1,073.00 | 1,073.00 | 3.57% | 175,774 |
| Mar 19, 2026 | 1,060.00 | 1,064.00 | 1,034.00 | 1,036.00 | 1,036.00 | -3.63% | 148,815 |
| 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% | 228,715 |