Mr. Blue Corporation (KOSDAQ:207760)
South Korea · Delayed Price · Currency is KRW 384.00
+23.00 (6.37%)
At close: Jul 31, 2026
Mr. Blue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 355.00 | 394.00 | 355.00 | 384.00 | 384.00 | 6.37% | 476,646 |
| Jul 30, 2026 | 340.00 | 380.00 | 340.00 | 361.00 | 361.00 | -5.50% | 204,904 |
| Jul 29, 2026 | 382.00 | 449.00 | 370.00 | 382.00 | 382.00 | -2.30% | 667,949 |
| Jul 28, 2026 | 386.00 | 480.00 | 386.00 | 391.00 | 391.00 | -3.22% | 1,004,001 |
| Jul 27, 2026 | 424.00 | 425.00 | 401.00 | 404.00 | 404.00 | -3.58% | 89,368 |
| Jul 24, 2026 | 429.00 | 429.00 | 411.00 | 419.00 | 419.00 | -0.24% | 38,376 |
| Jul 23, 2026 | 431.00 | 431.00 | 403.00 | 420.00 | 420.00 | -1.41% | 108,027 |
| Jul 22, 2026 | 440.00 | 440.00 | 415.00 | 426.00 | 426.00 | - | 70,363 |
| Jul 21, 2026 | 409.00 | 449.00 | 409.00 | 426.00 | 426.00 | -4.27% | 231,231 |
| Jul 20, 2026 | 475.00 | 475.00 | 436.00 | 445.00 | 445.00 | -3.47% | 74,982 |
| Jul 16, 2026 | 455.00 | 470.00 | 446.00 | 461.00 | 461.00 | 2.44% | 101,631 |
| Jul 15, 2026 | 438.00 | 463.00 | 435.00 | 450.00 | 450.00 | 2.27% | 162,806 |
| Jul 14, 2026 | 420.00 | 448.00 | 420.00 | 440.00 | 440.00 | -1.35% | 128,364 |
| Jul 13, 2026 | 495.00 | 507.00 | 436.00 | 446.00 | 446.00 | -9.90% | 262,245 |
| Jul 10, 2026 | 443.00 | 516.00 | 443.00 | 495.00 | 495.00 | 10.74% | 204,709 |
| Jul 9, 2026 | 458.00 | 500.00 | 440.00 | 447.00 | 447.00 | -8.02% | 293,324 |
| Jul 8, 2026 | 446.00 | 511.00 | 430.00 | 486.00 | 486.00 | 8.00% | 452,350 |
| Jul 7, 2026 | 505.00 | 520.00 | 446.00 | 450.00 | 450.00 | -14.29% | 319,732 |
| Jul 6, 2026 | 441.00 | 570.00 | 441.00 | 525.00 | 525.00 | 16.93% | 1,646,252 |
| Jul 3, 2026 | 450.00 | 458.00 | 433.00 | 449.00 | 449.00 | -1.10% | 92,678 |
| Jul 2, 2026 | 455.00 | 466.00 | 432.00 | 454.00 | 454.00 | -0.22% | 97,735 |
| Jul 1, 2026 | 441.00 | 462.00 | 441.00 | 455.00 | 455.00 | 2.25% | 81,862 |
| Jun 30, 2026 | 406.00 | 445.00 | 406.00 | 445.00 | 445.00 | 5.45% | 160,563 |
| Jun 29, 2026 | 364.00 | 428.00 | 364.00 | 422.00 | 422.00 | 3.94% | 168,840 |
| Jun 26, 2026 | 431.00 | 445.00 | 402.00 | 406.00 | 406.00 | -6.88% | 307,725 |
| Jun 25, 2026 | 450.00 | 482.00 | 420.00 | 436.00 | 436.00 | -6.24% | 209,375 |
| Jun 24, 2026 | 457.00 | 490.00 | 449.00 | 465.00 | 465.00 | 1.75% | 168,226 |
| Jun 23, 2026 | 524.00 | 549.00 | 450.00 | 457.00 | 457.00 | -13.61% | 437,664 |
| Jun 22, 2026 | 500.00 | 539.00 | 500.00 | 529.00 | 529.00 | 0.76% | 136,837 |
| Jun 19, 2026 | 586.00 | 598.00 | 521.00 | 525.00 | 525.00 | -10.41% | 293,797 |
| Jun 18, 2026 | 621.00 | 624.00 | 584.00 | 586.00 | 586.00 | -6.09% | 159,133 |
| Jun 17, 2026 | 619.00 | 627.00 | 600.00 | 624.00 | 624.00 | 1.30% | 45,370 |
| Jun 16, 2026 | 631.00 | 638.00 | 605.00 | 616.00 | 616.00 | -3.30% | 64,459 |
| Jun 15, 2026 | 605.00 | 637.00 | 601.00 | 637.00 | 637.00 | 6.34% | 223,927 |
| Jun 12, 2026 | 607.00 | 635.00 | 593.00 | 599.00 | 599.00 | -2.76% | 438,866 |
| Jun 11, 2026 | 598.00 | 619.00 | 586.00 | 616.00 | 616.00 | 2.16% | 111,043 |
| Jun 10, 2026 | 587.00 | 614.00 | 587.00 | 603.00 | 603.00 | -0.66% | 127,346 |
| Jun 9, 2026 | 564.00 | 631.00 | 564.00 | 607.00 | 607.00 | 4.30% | 218,236 |
| Jun 8, 2026 | 582.00 | 631.00 | 582.00 | 582.00 | 582.00 | -7.91% | 252,059 |
| Jun 5, 2026 | 626.00 | 685.00 | 625.00 | 632.00 | 632.00 | -7.87% | 575,214 |
| Jun 4, 2026 | 658.00 | 749.00 | 658.00 | 686.00 | 686.00 | 3.31% | 495,208 |
| Jun 2, 2026 | 596.00 | 664.00 | 596.00 | 664.00 | 664.00 | 1.68% | 553,847 |
| Jun 1, 2026 | 681.00 | 716.00 | 625.00 | 653.00 | 653.00 | -5.36% | 405,175 |
| May 29, 2026 | 734.00 | 748.00 | 682.00 | 690.00 | 690.00 | -6.76% | 319,909 |
| May 28, 2026 | 742.00 | 755.00 | 701.00 | 740.00 | 740.00 | -0.27% | 268,782 |
| May 27, 2026 | 767.00 | 792.00 | 728.00 | 742.00 | 742.00 | -7.71% | 312,469 |
| 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% | 292,023 |
| May 21, 2026 | 828.00 | 850.00 | 738.00 | 774.00 | 774.00 | -6.52% | 472,873 |
| May 20, 2026 | 877.00 | 885.00 | 828.00 | 828.00 | 828.00 | -6.44% | 223,995 |