MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22,300.00 | 23,100.00 | 22,200.00 | 22,350.00 | 22,350.00 | 50,469 |
| 2024-04-29 | 21,550.00 | 22,400.00 | 21,550.00 | 22,300.00 | 22,300.00 | 59,173 |
| 2024-04-26 | 21,600.00 | 21,900.00 | 21,350.00 | 21,400.00 | 21,400.00 | 24,574 |
| 2024-04-25 | 21,900.00 | 22,100.00 | 21,450.00 | 21,500.00 | 21,500.00 | 38,103 |
| 2024-04-24 | 21,150.00 | 22,300.00 | 21,100.00 | 22,050.00 | 22,050.00 | 86,745 |
| 2024-04-23 | 20,700.00 | 21,400.00 | 20,700.00 | 20,950.00 | 20,950.00 | 41,031 |
| 2024-04-22 | 20,050.00 | 20,700.00 | 20,050.00 | 20,650.00 | 20,650.00 | 43,877 |
| 2024-04-19 | 21,200.00 | 21,200.00 | 19,880.00 | 20,350.00 | 20,350.00 | 80,252 |
| 2024-04-18 | 21,200.00 | 21,700.00 | 21,000.00 | 21,350.00 | 21,350.00 | 38,445 |
| 2024-04-17 | 20,400.00 | 21,600.00 | 20,400.00 | 21,200.00 | 21,200.00 | 73,563 |
| 2024-04-16 | 22,250.00 | 22,250.00 | 20,300.00 | 20,300.00 | 20,300.00 | 143,564 |
| 2024-04-15 | 22,650.00 | 22,800.00 | 22,100.00 | 22,300.00 | 22,300.00 | 62,841 |
| 2024-04-12 | 23,100.00 | 23,750.00 | 22,550.00 | 23,250.00 | 23,250.00 | 55,970 |
| 2024-04-11 | 22,600.00 | 23,100.00 | 22,300.00 | 22,950.00 | 22,950.00 | 39,494 |
| 2024-04-09 | 22,800.00 | 23,100.00 | 22,500.00 | 23,100.00 | 23,100.00 | 45,191 |
| 2024-04-08 | 23,550.00 | 23,550.00 | 22,500.00 | 22,850.00 | 22,850.00 | 68,070 |
| 2024-04-05 | 23,600.00 | 23,850.00 | 23,000.00 | 23,200.00 | 23,200.00 | 85,846 |
| 2024-04-04 | 23,900.00 | 24,250.00 | 23,800.00 | 24,150.00 | 24,150.00 | 66,713 |
| 2024-04-03 | 24,900.00 | 25,000.00 | 23,400.00 | 23,850.00 | 23,850.00 | 126,071 |
| 2024-04-02 | 26,100.00 | 26,100.00 | 24,950.00 | 25,050.00 | 25,050.00 | 94,412 |
| 2024-04-01 | 25,950.00 | 26,150.00 | 25,800.00 | 25,950.00 | 25,950.00 | 54,844 |
| 2024-03-29 | 25,600.00 | 26,050.00 | 25,500.00 | 25,600.00 | 25,600.00 | 61,569 |
| 2024-03-28 | 26,200.00 | 26,350.00 | 25,500.00 | 25,600.00 | 25,600.00 | 115,375 |
| 2024-03-27 | 26,550.00 | 26,650.00 | 26,050.00 | 26,200.00 | 26,200.00 | 78,677 |
| 2024-03-26 | 26,400.00 | 26,750.00 | 26,200.00 | 26,550.00 | 26,550.00 | 59,600 |
| 2024-03-25 | 26,950.00 | 27,050.00 | 26,300.00 | 26,500.00 | 26,500.00 | 80,167 |
| 2024-03-22 | 27,100.00 | 27,200.00 | 26,700.00 | 26,850.00 | 26,850.00 | 52,622 |
| 2024-03-21 | 27,150.00 | 27,200.00 | 26,550.00 | 26,750.00 | 26,750.00 | 71,135 |
| 2024-03-20 | 27,000.00 | 27,150.00 | 26,600.00 | 26,800.00 | 26,800.00 | 68,460 |
| 2024-03-19 | 27,700.00 | 27,700.00 | 26,700.00 | 26,900.00 | 26,900.00 | 76,375 |
| 2024-03-18 | 27,300.00 | 27,550.00 | 26,500.00 | 27,250.00 | 27,250.00 | 110,389 |
| 2024-03-15 | 27,800.00 | 29,100.00 | 27,050.00 | 27,150.00 | 27,150.00 | 420,961 |
| 2024-03-14 | 27,400.00 | 27,850.00 | 27,100.00 | 27,600.00 | 27,600.00 | 141,864 |
| 2024-03-13 | 26,600.00 | 28,000.00 | 26,500.00 | 27,350.00 | 27,350.00 | 229,941 |
| 2024-03-12 | 26,300.00 | 26,550.00 | 26,100.00 | 26,450.00 | 26,450.00 | 70,386 |
| 2024-03-11 | 26,700.00 | 26,700.00 | 26,050.00 | 26,150.00 | 26,150.00 | 70,175 |
| 2024-03-08 | 26,750.00 | 26,750.00 | 26,350.00 | 26,600.00 | 26,600.00 | 74,036 |
| 2024-03-07 | 27,400.00 | 27,450.00 | 26,300.00 | 26,600.00 | 26,600.00 | 127,496 |
| 2024-03-06 | 27,450.00 | 28,550.00 | 27,200.00 | 27,400.00 | 27,400.00 | 229,044 |
| 2024-03-05 | 27,350.00 | 27,800.00 | 27,150.00 | 27,350.00 | 27,350.00 | 141,566 |
| 2024-03-04 | 26,550.00 | 27,400.00 | 26,550.00 | 27,150.00 | 27,150.00 | 131,885 |
| 2024-02-29 | 26,600.00 | 26,800.00 | 26,000.00 | 26,200.00 | 26,200.00 | 81,376 |
| 2024-02-28 | 26,800.00 | 27,150.00 | 26,300.00 | 26,550.00 | 26,550.00 | 102,876 |
| 2024-02-27 | 27,600.00 | 27,700.00 | 26,550.00 | 26,750.00 | 26,750.00 | 130,279 |
| 2024-02-26 | 27,850.00 | 28,100.00 | 27,300.00 | 27,700.00 | 27,700.00 | 82,639 |
| 2024-02-23 | 28,600.00 | 28,800.00 | 27,800.00 | 27,850.00 | 27,850.00 | 157,690 |
| 2024-02-22 | 27,000.00 | 28,550.00 | 26,950.00 | 28,500.00 | 28,500.00 | 281,142 |
| 2024-02-21 | 26,650.00 | 27,050.00 | 26,500.00 | 26,600.00 | 26,600.00 | 111,035 |
| 2024-02-20 | 27,450.00 | 27,500.00 | 26,650.00 | 27,150.00 | 27,150.00 | 101,137 |
| 2024-02-19 | 27,850.00 | 28,350.00 | 27,350.00 | 27,350.00 | 27,350.00 | 136,875 |
| 2024-02-16 | 28,250.00 | 28,950.00 | 27,650.00 | 28,000.00 | 28,000.00 | 260,258 |
| 2024-02-15 | 28,550.00 | 28,550.00 | 27,600.00 | 27,700.00 | 27,700.00 | 120,834 |
| 2024-02-14 | 27,500.00 | 28,300.00 | 27,100.00 | 28,300.00 | 28,300.00 | 145,884 |
| 2024-02-13 | 27,200.00 | 27,900.00 | 26,900.00 | 27,850.00 | 27,850.00 | 146,521 |
| 2024-02-08 | 26,600.00 | 27,100.00 | 26,350.00 | 27,100.00 | 27,100.00 | 108,072 |
| 2024-02-07 | 26,600.00 | 26,600.00 | 26,050.00 | 26,300.00 | 26,300.00 | 63,215 |
| 2024-02-06 | 26,100.00 | 26,500.00 | 25,350.00 | 26,250.00 | 26,250.00 | 85,356 |
| 2024-02-05 | 26,650.00 | 26,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | 79,273 |
| 2024-02-02 | 26,600.00 | 26,900.00 | 26,350.00 | 26,750.00 | 26,750.00 | 90,913 |
| 2024-02-01 | 25,100.00 | 26,400.00 | 25,100.00 | 26,400.00 | 26,400.00 | 117,426 |
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.