Mr. Blue Corp. 207760
KRX · Südkorea · Technologiedienstleistungen
KRW 2.065,00-5,00 (-0,24 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.065,00 | -0,24 % | KRW 2.080,00 | KRW 2.100,00 | KRW 2.030,00 | 7,16K |
| 2026-10-01 | KRW 2.070,00 | +0,73 % | KRW 2.040,00 | KRW 2.100,00 | KRW 2.010,00 | 11,54K |
| 2026-09-30 | KRW 2.055,00 | +0,49 % | KRW 2.040,00 | KRW 2.067,00 | KRW 2.000,00 | 10,22K |
| 2026-09-29 | KRW 2.045,00 | +0,49 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.000,00 | 13,32K |
| 2026-09-28 | KRW 2.035,00 | +1,50 % | KRW 2.025,00 | KRW 2.065,00 | KRW 1.990,00 | 16,36K |
| 2026-09-23 | KRW 2.005,00 | -3,14 % | KRW 2.065,00 | KRW 2.100,00 | KRW 2.000,00 | 13,74K |
| 2026-09-22 | KRW 2.070,00 | -0,24 % | KRW 2.060,00 | KRW 2.095,00 | KRW 2.035,00 | 14,72K |
| 2026-09-21 | KRW 2.075,00 | -2,58 % | KRW 2.200,00 | KRW 2.200,00 | KRW 1.981,00 | 41,28K |
| 2026-09-18 | KRW 2.130,00 | -4,05 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.130,00 | 68,26K |
| 2026-09-17 | KRW 2.220,00 | -2,20 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.205,00 | 25,36K |
| 2026-09-16 | KRW 2.270,00 | -2,16 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.250,00 | 39,16K |
| 2026-09-15 | KRW 2.320,00 | -0,85 % | KRW 2.365,00 | KRW 2.370,00 | KRW 2.270,00 | 43,02K |
| 2026-09-14 | KRW 2.340,00 | -0,21 % | KRW 2.345,00 | KRW 2.500,00 | KRW 2.270,00 | 126,48K |
| 2026-09-11 | KRW 2.345,00 | -2,09 % | KRW 2.370,00 | KRW 2.455,00 | KRW 2.200,00 | 181,18K |
| 2026-09-10 | KRW 2.395,00 | +0,84 % | KRW 2.315,00 | KRW 2.500,00 | KRW 2.300,00 | 194,65K |
| 2026-09-09 | KRW 2.375,00 | +1,28 % | KRW 2.330,00 | KRW 2.470,00 | KRW 2.240,00 | 245,87K |
| 2026-09-08 | KRW 2.345,00 | -5,44 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.330,00 | 130,09K |
| 2026-09-07 | KRW 2.480,00 | -1,39 % | KRW 2.490,00 | KRW 2.620,00 | KRW 2.385,00 | 271,90K |
| 2026-09-04 | KRW 2.515,00 | -7,20 % | KRW 2.710,00 | KRW 2.760,00 | KRW 2.350,00 | 809,45K |
| 2026-09-03 | KRW 2.710,00 | +8,62 % | KRW 2.775,00 | KRW 3.190,00 | KRW 2.595,00 | 3,52M |
| 2026-09-02 | KRW 2.495,00 | +29,95 % | KRW 2.490,00 | KRW 2.495,00 | KRW 2.360,00 | 201,90K |
| 2026-09-01 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-31 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-28 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-27 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-26 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-25 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-24 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-21 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-20 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-19 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-18 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-14 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-13 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-12 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-11 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-10 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-07 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-06 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-05 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-04 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-08-03 | KRW 1.920,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.920,00 | 0 |
| 2026-07-31 | KRW 1.920,00 | +6,37 % | KRW 1.775,00 | KRW 1.970,00 | KRW 1.775,00 | 95,34K |
| 2026-07-30 | KRW 1.805,00 | -5,50 % | KRW 1.700,00 | KRW 1.900,00 | KRW 1.700,00 | 41,03K |
| 2026-07-29 | KRW 1.910,00 | -2,30 % | KRW 1.910,00 | KRW 2.245,00 | KRW 1.850,00 | 133,59K |
| 2026-07-28 | KRW 1.955,00 | -3,22 % | KRW 1.930,00 | KRW 2.400,00 | KRW 1.930,00 | 200,80K |
| 2026-07-27 | KRW 2.020,00 | -3,58 % | KRW 2.120,00 | KRW 2.125,00 | KRW 2.005,00 | 18,00K |
| 2026-07-24 | KRW 2.095,00 | -0,24 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.055,00 | 7,68K |
| 2026-07-23 | KRW 2.100,00 | -1,41 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.015,00 | 21,61K |
| 2026-07-22 | KRW 2.130,00 | 0,00 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.075,00 | 14,07K |
| 2026-07-21 | KRW 2.130,00 | -4,27 % | KRW 2.045,00 | KRW 2.245,00 | KRW 2.045,00 | 46,25K |
| 2026-07-20 | KRW 2.225,00 | -3,47 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.180,00 | 15,00K |
| 2026-07-16 | KRW 2.305,00 | +2,44 % | KRW 2.275,00 | KRW 2.350,00 | KRW 2.230,00 | 20,34K |
| 2026-07-15 | KRW 2.250,00 | +2,27 % | KRW 2.190,00 | KRW 2.315,00 | KRW 2.175,00 | 32,60K |
| 2026-07-14 | KRW 2.200,00 | -1,35 % | KRW 2.100,00 | KRW 2.240,00 | KRW 2.100,00 | 61,59K |
| 2026-07-13 | KRW 2.230,00 | -9,90 % | KRW 2.475,00 | KRW 2.535,00 | KRW 2.180,00 | 52,89K |
| 2026-07-10 | KRW 2.475,00 | +10,74 % | KRW 2.215,00 | KRW 2.580,00 | KRW 2.215,00 | 40,98K |
| 2026-07-09 | KRW 2.235,00 | -8,02 % | KRW 2.290,00 | KRW 2.500,00 | KRW 2.200,00 | 58,70K |
| 2026-07-08 | KRW 2.430,00 | +8,00 % | KRW 2.230,00 | KRW 2.555,00 | KRW 2.150,00 | 90,47K |
| 2026-07-07 | KRW 2.250,00 | -14,29 % | KRW 2.525,00 | KRW 2.600,00 | KRW 2.230,00 | 64,27K |
| 2026-07-06 | KRW 2.625,00 | +16,93 % | KRW 2.205,00 | KRW 2.850,00 | KRW 2.205,00 | 329,25K |
| 2026-07-03 | KRW 2.245,00 | -1,10 % | KRW 2.250,00 | KRW 2.290,00 | KRW 2.165,00 | 18,54K |
| 2026-07-02 | KRW 2.270,00 | -0,22 % | KRW 2.275,00 | KRW 2.330,00 | KRW 2.160,00 | 19,60K |
| 2026-07-01 | KRW 2.275,00 | +2,25 % | KRW 2.205,00 | KRW 2.310,00 | KRW 2.205,00 | 16,44K |
| 2026-06-30 | KRW 2.225,00 | +5,45 % | KRW 2.030,00 | KRW 2.225,00 | KRW 2.030,00 | 32,35K |
| 2026-06-29 | KRW 2.110,00 | +3,94 % | KRW 1.820,00 | KRW 2.140,00 | KRW 1.820,00 | 33,77K |
| 2026-06-26 | KRW 2.030,00 | -6,88 % | KRW 2.155,00 | KRW 2.225,00 | KRW 2.010,00 | 61,55K |
| 2026-06-25 | KRW 2.180,00 | -6,24 % | KRW 2.250,00 | KRW 2.410,00 | KRW 2.100,00 | 42,84K |
| 2026-06-24 | KRW 2.325,00 | +1,75 % | KRW 2.285,00 | KRW 2.450,00 | KRW 2.245,00 | 33,65K |
| 2026-06-23 | KRW 2.285,00 | -13,61 % | KRW 2.620,00 | KRW 2.745,00 | KRW 2.250,00 | 87,72K |
| 2026-06-22 | KRW 2.645,00 | +0,76 % | KRW 2.500,00 | KRW 2.695,00 | KRW 2.500,00 | 27,38K |
| 2026-06-19 | KRW 2.625,00 | -10,41 % | KRW 2.930,00 | KRW 2.990,00 | KRW 2.605,00 | 58,76K |
| 2026-06-18 | KRW 2.930,00 | -6,09 % | KRW 3.105,00 | KRW 3.120,00 | KRW 2.920,00 | 31,83K |
| 2026-06-17 | KRW 3.120,00 | +1,30 % | KRW 3.095,00 | KRW 3.135,00 | KRW 3.000,00 | 9,21K |
| 2026-06-16 | KRW 3.080,00 | -3,30 % | KRW 3.155,00 | KRW 3.190,00 | KRW 3.025,00 | 12,89K |
| 2026-06-15 | KRW 3.185,00 | +6,34 % | KRW 3.025,00 | KRW 3.185,00 | KRW 3.005,00 | 44,79K |
| 2026-06-12 | KRW 2.995,00 | -2,76 % | KRW 3.035,00 | KRW 3.175,00 | KRW 2.965,00 | 87,80K |
| 2026-06-11 | KRW 3.080,00 | +2,16 % | KRW 2.990,00 | KRW 3.095,00 | KRW 2.930,00 | 22,25K |
| 2026-06-10 | KRW 3.015,00 | -0,66 % | KRW 2.935,00 | KRW 3.070,00 | KRW 2.935,00 | 138 |
| 2026-06-09 | KRW 3.035,00 | +4,30 % | KRW 2.820,00 | KRW 3.155,00 | KRW 2.820,00 | 43,65K |
| 2026-06-08 | KRW 2.910,00 | -7,91 % | KRW 2.910,00 | KRW 3.155,00 | KRW 2.910,00 | 50,41K |
| 2026-06-05 | KRW 3.160,00 | -7,87 % | KRW 3.130,00 | KRW 3.425,00 | KRW 3.125,00 | 115,04K |
| 2026-06-04 | KRW 3.430,00 | +3,31 % | KRW 3.290,00 | KRW 3.745,00 | KRW 3.290,00 | 99,04K |
| 2026-06-02 | KRW 3.320,00 | +1,68 % | KRW 2.980,00 | KRW 3.320,00 | KRW 2.980,00 | 110,77K |
| 2026-06-01 | KRW 3.265,00 | -5,36 % | KRW 3.405,00 | KRW 3.580,00 | KRW 3.125,00 | 81,04K |
| 2026-05-29 | KRW 3.450,00 | -6,76 % | KRW 3.670,00 | KRW 3.740,00 | KRW 3.410,00 | 63,98K |
| 2026-05-28 | KRW 3.700,00 | -0,27 % | KRW 3.710,00 | KRW 3.775,00 | KRW 3.505,00 | 53,76K |
| 2026-05-27 | KRW 3.710,00 | -7,71 % | KRW 3.835,00 | KRW 3.960,00 | KRW 3.640,00 | 62,49K |
| 2026-05-26 | KRW 4.020,00 | -3,71 % | KRW 4.175,00 | KRW 4.275,00 | KRW 3.960,00 | 36,21K |
| 2026-05-22 | KRW 4.175,00 | +7,88 % | KRW 3.870,00 | KRW 4.175,00 | KRW 3.870,00 | 58,40K |