MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9,240.00 | 9,490.00 | 9,130.00 | 9,140.00 | 9,140.00 | 18,690 |
| 2026-10-20 | 9,350.00 | 9,620.00 | 9,110.00 | 9,230.00 | 9,230.00 | 25,283 |
| 2026-10-19 | 8,700.00 | 9,250.00 | 8,620.00 | 9,230.00 | 9,230.00 | 21,020 |
| 2026-10-16 | 8,420.00 | 9,200.00 | 8,420.00 | 8,880.00 | 8,880.00 | 18,507 |
| 2026-10-15 | 8,860.00 | 9,130.00 | 8,350.00 | 8,380.00 | 8,380.00 | 33,397 |
| 2026-10-14 | 9,300.00 | 9,500.00 | 9,060.00 | 9,180.00 | 9,180.00 | 16,199 |
| 2026-10-13 | 9,540.00 | 9,540.00 | 8,850.00 | 9,300.00 | 9,300.00 | 29,752 |
| 2026-10-12 | 10,200.00 | 10,200.00 | 9,500.00 | 9,520.00 | 9,520.00 | 35,126 |
| 2026-10-08 | 10,210.00 | 10,210.00 | 9,970.00 | 10,000.00 | 10,000.00 | 24,919 |
| 2026-10-07 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 27,485 |
| 2026-10-06 | 10,190.00 | 10,440.00 | 10,180.00 | 10,420.00 | 10,420.00 | 40,133 |
| 2026-10-02 | 10,160.00 | 10,240.00 | 10,010.00 | 10,180.00 | 10,180.00 | 21,528 |
| 2026-10-01 | 10,000.00 | 10,150.00 | 9,900.00 | 10,150.00 | 10,150.00 | 29,874 |
| 2026-09-30 | 10,130.00 | 10,220.00 | 9,940.00 | 9,970.00 | 9,970.00 | 30,891 |
| 2026-09-29 | 10,300.00 | 10,300.00 | 9,990.00 | 10,110.00 | 10,110.00 | 31,036 |
| 2026-09-28 | 10,350.00 | 10,470.00 | 10,090.00 | 10,300.00 | 10,300.00 | 43,785 |
| 2026-09-23 | 10,340.00 | 10,890.00 | 9,960.00 | 10,350.00 | 10,350.00 | 153,772 |
| 2026-09-22 | 10,290.00 | 10,880.00 | 10,130.00 | 10,320.00 | 10,320.00 | 141,246 |
| 2026-09-21 | 9,900.00 | 10,080.00 | 9,850.00 | 9,900.00 | 9,900.00 | 19,485 |
| 2026-09-18 | 10,020.00 | 10,160.00 | 9,900.00 | 9,960.00 | 9,960.00 | 23,087 |
| 2026-09-17 | 9,940.00 | 10,080.00 | 9,780.00 | 9,840.00 | 9,840.00 | 27,780 |
| 2026-09-16 | 9,990.00 | 10,030.00 | 9,600.00 | 9,940.00 | 9,940.00 | 19,256 |
| 2026-09-15 | 10,050.00 | 10,120.00 | 9,810.00 | 9,900.00 | 9,900.00 | 30,362 |
| 2026-09-14 | 10,160.00 | 10,440.00 | 9,880.00 | 10,000.00 | 10,000.00 | 32,239 |
| 2026-09-11 | 9,950.00 | 10,940.00 | 9,920.00 | 10,160.00 | 10,160.00 | 149,184 |
| 2026-09-10 | 10,090.00 | 10,250.00 | 10,010.00 | 10,220.00 | 10,220.00 | 37,643 |
| 2026-09-09 | 9,900.00 | 10,030.00 | 9,350.00 | 9,980.00 | 9,980.00 | 38,140 |
| 2026-09-08 | 9,950.00 | 10,140.00 | 9,870.00 | 9,890.00 | 9,890.00 | 35,156 |
| 2026-09-07 | 9,850.00 | 9,970.00 | 9,750.00 | 9,870.00 | 9,870.00 | 25,537 |
| 2026-09-04 | 9,560.00 | 9,890.00 | 9,560.00 | 9,850.00 | 9,850.00 | 23,494 |
| 2026-09-03 | 9,630.00 | 9,990.00 | 9,440.00 | 9,560.00 | 9,560.00 | 30,544 |
| 2026-09-02 | 9,840.00 | 10,100.00 | 9,720.00 | 9,720.00 | 9,720.00 | 37,002 |
| 2026-09-01 | 10,200.00 | 10,290.00 | 10,000.00 | 10,160.00 | 10,160.00 | 23,190 |
| 2026-08-31 | 10,390.00 | 10,390.00 | 9,920.00 | 10,200.00 | 10,200.00 | 20,623 |
| 2026-08-28 | 10,480.00 | 11,100.00 | 10,250.00 | 10,390.00 | 10,390.00 | 139,021 |
| 2026-08-27 | 10,380.00 | 10,400.00 | 10,060.00 | 10,130.00 | 10,130.00 | 19,975 |
| 2026-08-26 | 10,250.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | 25,790 |
| 2026-08-25 | 10,500.00 | 10,500.00 | 9,870.00 | 10,250.00 | 10,250.00 | 39,011 |
| 2026-08-24 | 10,310.00 | 10,480.00 | 10,090.00 | 10,480.00 | 10,480.00 | 50,592 |
| 2026-08-21 | 10,490.00 | 11,260.00 | 10,050.00 | 10,150.00 | 10,150.00 | 80,676 |
| 2026-08-20 | 10,380.00 | 10,670.00 | 10,050.00 | 10,480.00 | 10,480.00 | 22,902 |
| 2026-08-19 | 10,480.00 | 10,750.00 | 10,110.00 | 10,140.00 | 10,140.00 | 27,051 |
| 2026-08-18 | 11,080.00 | 11,090.00 | 10,460.00 | 10,480.00 | 10,480.00 | 55,045 |
| 2026-08-14 | 10,980.00 | 11,330.00 | 10,840.00 | 11,080.00 | 11,080.00 | 57,220 |
| 2026-08-13 | 11,240.00 | 11,430.00 | 10,900.00 | 10,980.00 | 10,980.00 | 56,339 |
| 2026-08-12 | 11,520.00 | 11,520.00 | 11,100.00 | 11,210.00 | 11,210.00 | 47,010 |
| 2026-08-11 | 11,650.00 | 11,790.00 | 11,210.00 | 11,520.00 | 11,520.00 | 106,253 |
| 2026-08-10 | 11,450.00 | 11,620.00 | 11,170.00 | 11,600.00 | 11,600.00 | 86,393 |
| 2026-08-07 | 11,250.00 | 11,650.00 | 10,850.00 | 11,140.00 | 11,140.00 | 191,760 |
| 2026-08-06 | 11,510.00 | 11,940.00 | 11,030.00 | 11,250.00 | 11,250.00 | 310,790 |
| 2026-08-05 | 11,810.00 | 12,610.00 | 11,200.00 | 11,510.00 | 11,510.00 | 438,129 |
| 2026-08-04 | 12,680.00 | 12,970.00 | 11,260.00 | 11,580.00 | 11,580.00 | 476,907 |
| 2026-08-03 | 10,700.00 | 11,180.00 | 10,030.00 | 10,820.00 | 10,820.00 | 405,121 |
| 2026-07-31 | 9,360.00 | 11,020.00 | 9,360.00 | 10,020.00 | 10,020.00 | 335,737 |
| 2026-07-30 | 10,160.00 | 10,160.00 | 9,150.00 | 9,330.00 | 9,330.00 | 179,063 |
| 2026-07-29 | 11,350.00 | 12,000.00 | 9,270.00 | 10,010.00 | 10,010.00 | 710,203 |
| 2026-07-28 | 10,020.00 | 12,320.00 | 9,650.00 | 11,350.00 | 11,350.00 | 2,025,100 |
| 2026-07-27 | 9,970.00 | 10,680.00 | 9,200.00 | 9,490.00 | 9,490.00 | 387,674 |
| 2026-07-24 | 9,500.00 | 9,500.00 | 8,600.00 | 8,700.00 | 8,700.00 | 77,658 |
| 2026-07-23 | 8,780.00 | 10,900.00 | 8,400.00 | 9,390.00 | 9,390.00 | 810,571 |
Page 1 of 20 · 1,200 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.