MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13,230.00 | 13,240.00 | 12,690.00 | 13,000.00 | 13,000.00 | 40,569 |
| 2024-07-26 | 12,840.00 | 13,230.00 | 12,760.00 | 13,230.00 | 13,230.00 | 25,256 |
| 2024-07-25 | 13,000.00 | 13,060.00 | 12,600.00 | 12,900.00 | 12,900.00 | 47,727 |
| 2024-07-24 | 13,600.00 | 13,650.00 | 13,340.00 | 13,340.00 | 13,340.00 | 24,644 |
| 2024-07-23 | 13,710.00 | 13,970.00 | 13,420.00 | 13,650.00 | 13,650.00 | 39,663 |
| 2024-07-22 | 14,640.00 | 14,740.00 | 13,620.00 | 13,710.00 | 13,710.00 | 70,502 |
| 2024-07-19 | 14,450.00 | 14,640.00 | 14,220.00 | 14,640.00 | 14,640.00 | 28,168 |
| 2024-07-18 | 14,720.00 | 14,990.00 | 14,450.00 | 14,450.00 | 14,450.00 | 39,062 |
| 2024-07-17 | 15,350.00 | 15,660.00 | 15,000.00 | 15,000.00 | 15,000.00 | 29,995 |
| 2024-07-16 | 16,000.00 | 16,000.00 | 15,300.00 | 15,360.00 | 15,360.00 | 44,674 |
| 2024-07-15 | 16,590.00 | 16,590.00 | 15,640.00 | 15,800.00 | 15,800.00 | 43,198 |
| 2024-07-12 | 15,900.00 | 16,230.00 | 15,850.00 | 16,090.00 | 16,090.00 | 42,095 |
| 2024-07-11 | 16,290.00 | 16,300.00 | 15,870.00 | 16,010.00 | 16,010.00 | 52,244 |
| 2024-07-10 | 15,590.00 | 16,880.00 | 15,320.00 | 16,130.00 | 16,130.00 | 158,270 |
| 2024-07-09 | 15,600.00 | 15,750.00 | 15,370.00 | 15,590.00 | 15,590.00 | 45,740 |
| 2024-07-08 | 14,950.00 | 15,640.00 | 14,860.00 | 15,600.00 | 15,600.00 | 58,989 |
| 2024-07-05 | 15,070.00 | 15,500.00 | 14,910.00 | 15,020.00 | 15,020.00 | 66,993 |
| 2024-07-04 | 15,400.00 | 15,570.00 | 15,000.00 | 15,060.00 | 15,060.00 | 116,198 |
| 2024-07-03 | 14,330.00 | 17,900.00 | 14,220.00 | 15,540.00 | 15,540.00 | 933,671 |
| 2024-07-02 | 15,040.00 | 15,100.00 | 14,280.00 | 14,370.00 | 14,370.00 | 49,111 |
| 2024-07-01 | 15,000.00 | 15,390.00 | 14,860.00 | 15,040.00 | 15,040.00 | 43,181 |
| 2024-06-28 | 14,680.00 | 15,020.00 | 14,680.00 | 15,000.00 | 15,000.00 | 35,012 |
| 2024-06-27 | 15,000.00 | 15,100.00 | 14,650.00 | 14,680.00 | 14,680.00 | 39,743 |
| 2024-06-26 | 14,800.00 | 15,030.00 | 14,760.00 | 14,940.00 | 14,940.00 | 41,145 |
| 2024-06-25 | 14,590.00 | 14,990.00 | 14,440.00 | 14,990.00 | 14,990.00 | 63,339 |
| 2024-06-24 | 15,010.00 | 15,100.00 | 14,410.00 | 14,600.00 | 14,600.00 | 105,930 |
| 2024-06-21 | 15,680.00 | 15,700.00 | 15,080.00 | 15,190.00 | 15,190.00 | 88,154 |
| 2024-06-20 | 15,610.00 | 15,890.00 | 15,600.00 | 15,670.00 | 15,670.00 | 84,582 |
| 2024-06-19 | 16,580.00 | 16,580.00 | 15,800.00 | 15,840.00 | 15,840.00 | 151,791 |
| 2024-06-18 | 17,000.00 | 17,000.00 | 16,110.00 | 16,580.00 | 16,580.00 | 116,193 |
| 2024-06-17 | 17,470.00 | 17,850.00 | 16,680.00 | 16,790.00 | 16,790.00 | 89,442 |
| 2024-06-14 | 19,170.00 | 19,170.00 | 16,480.00 | 17,180.00 | 17,180.00 | 329,617 |
| 2024-06-13 | 19,490.00 | 19,490.00 | 19,100.00 | 19,170.00 | 19,170.00 | 44,600 |
| 2024-06-12 | 19,200.00 | 19,670.00 | 19,120.00 | 19,390.00 | 19,390.00 | 48,603 |
| 2024-06-11 | 19,580.00 | 19,610.00 | 19,100.00 | 19,160.00 | 19,160.00 | 53,479 |
| 2024-06-10 | 19,640.00 | 19,640.00 | 19,200.00 | 19,600.00 | 19,600.00 | 40,045 |
| 2024-06-07 | 19,700.00 | 19,790.00 | 19,610.00 | 19,640.00 | 19,640.00 | 29,776 |
| 2024-06-05 | 19,360.00 | 19,630.00 | 19,190.00 | 19,590.00 | 19,590.00 | 30,218 |
| 2024-06-04 | 19,410.00 | 19,440.00 | 19,060.00 | 19,190.00 | 19,190.00 | 28,357 |
| 2024-06-03 | 19,050.00 | 19,450.00 | 19,050.00 | 19,450.00 | 19,450.00 | 27,937 |
| 2024-05-31 | 19,250.00 | 19,450.00 | 19,080.00 | 19,110.00 | 19,110.00 | 35,405 |
| 2024-05-30 | 20,000.00 | 20,000.00 | 19,140.00 | 19,200.00 | 19,200.00 | 71,825 |
| 2024-05-29 | 20,900.00 | 20,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | 64,691 |
| 2024-05-28 | 20,700.00 | 21,050.00 | 20,600.00 | 20,800.00 | 20,800.00 | 31,211 |
| 2024-05-27 | 20,950.00 | 20,950.00 | 20,100.00 | 20,550.00 | 20,550.00 | 59,656 |
| 2024-05-24 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,800.00 | 33,093 |
| 2024-05-23 | 21,400.00 | 21,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | 31,171 |
| 2024-05-22 | 21,900.00 | 22,000.00 | 21,300.00 | 21,550.00 | 21,550.00 | 40,231 |
| 2024-05-21 | 22,600.00 | 22,600.00 | 21,550.00 | 21,750.00 | 21,750.00 | 49,701 |
| 2024-05-20 | 22,400.00 | 22,500.00 | 22,050.00 | 22,350.00 | 22,350.00 | 28,956 |
| 2024-05-17 | 22,900.00 | 22,900.00 | 22,250.00 | 22,350.00 | 22,350.00 | 39,033 |
| 2024-05-16 | 23,600.00 | 23,600.00 | 22,900.00 | 23,000.00 | 23,000.00 | 54,624 |
| 2024-05-14 | 22,950.00 | 24,300.00 | 22,750.00 | 23,250.00 | 23,250.00 | 186,812 |
| 2024-05-13 | 22,000.00 | 23,400.00 | 22,000.00 | 22,750.00 | 22,750.00 | 50,824 |
| 2024-05-10 | 23,450.00 | 23,450.00 | 22,700.00 | 22,700.00 | 22,700.00 | 38,126 |
| 2024-05-09 | 23,500.00 | 23,550.00 | 23,050.00 | 23,100.00 | 23,100.00 | 42,175 |
| 2024-05-08 | 22,800.00 | 23,700.00 | 22,600.00 | 23,350.00 | 23,350.00 | 104,149 |
| 2024-05-07 | 23,100.00 | 23,150.00 | 22,550.00 | 22,700.00 | 22,700.00 | 49,676 |
| 2024-05-03 | 22,300.00 | 22,900.00 | 22,300.00 | 22,700.00 | 22,700.00 | 52,767 |
| 2024-05-02 | 22,350.00 | 22,650.00 | 22,050.00 | 22,150.00 | 22,150.00 | 30,847 |
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.