MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,500.00 | 8,820.00 | 8,380.00 | 8,390.00 | 8,390.00 | 39,361 |
| 2026-07-21 | 7,890.00 | 8,250.00 | 7,730.00 | 8,160.00 | 8,160.00 | 14,435 |
| 2026-07-20 | 8,250.00 | 8,250.00 | 7,830.00 | 7,890.00 | 7,890.00 | 28,078 |
| 2026-07-16 | 8,880.00 | 8,880.00 | 8,260.00 | 8,300.00 | 8,300.00 | 19,715 |
| 2026-07-15 | 8,360.00 | 8,940.00 | 8,360.00 | 8,880.00 | 8,880.00 | 22,861 |
| 2026-07-14 | 8,380.00 | 8,480.00 | 8,000.00 | 8,340.00 | 8,340.00 | 38,146 |
| 2026-07-13 | 9,110.00 | 9,350.00 | 8,350.00 | 8,380.00 | 8,380.00 | 36,684 |
| 2026-07-10 | 8,510.00 | 9,220.00 | 8,510.00 | 9,110.00 | 9,110.00 | 32,054 |
| 2026-07-09 | 8,490.00 | 8,760.00 | 8,270.00 | 8,490.00 | 8,490.00 | 40,254 |
| 2026-07-08 | 9,080.00 | 9,250.00 | 8,400.00 | 8,490.00 | 8,490.00 | 63,563 |
| 2026-07-07 | 9,200.00 | 9,450.00 | 8,860.00 | 9,150.00 | 9,150.00 | 40,209 |
| 2026-07-06 | 9,420.00 | 9,580.00 | 8,960.00 | 9,260.00 | 9,260.00 | 27,229 |
| 2026-07-03 | 9,220.00 | 9,900.00 | 8,850.00 | 9,420.00 | 9,420.00 | 43,424 |
| 2026-07-02 | 10,000.00 | 10,000.00 | 9,010.00 | 9,190.00 | 9,190.00 | 58,483 |
| 2026-07-01 | 10,010.00 | 10,250.00 | 9,720.00 | 10,020.00 | 10,020.00 | 32,301 |
| 2026-06-30 | 10,400.00 | 10,490.00 | 9,880.00 | 10,000.00 | 10,000.00 | 43,276 |
| 2026-06-29 | 9,080.00 | 10,290.00 | 9,080.00 | 10,250.00 | 10,250.00 | 72,343 |
| 2026-06-26 | 10,000.00 | 10,020.00 | 9,000.00 | 9,070.00 | 9,070.00 | 80,971 |
| 2026-06-25 | 10,300.00 | 10,600.00 | 9,800.00 | 9,810.00 | 9,810.00 | 73,132 |
| 2026-06-24 | 10,250.00 | 10,580.00 | 10,050.00 | 10,270.00 | 10,270.00 | 64,540 |
| 2026-06-23 | 11,600.00 | 11,600.00 | 10,230.00 | 10,270.00 | 10,270.00 | 112,704 |
| 2026-06-22 | 12,150.00 | 12,330.00 | 11,290.00 | 11,330.00 | 11,330.00 | 88,025 |
| 2026-06-19 | 12,590.00 | 12,590.00 | 12,030.00 | 12,150.00 | 12,150.00 | 135,959 |
| 2026-06-18 | 12,760.00 | 12,950.00 | 12,520.00 | 12,590.00 | 12,590.00 | 85,340 |
| 2026-06-17 | 13,100.00 | 13,140.00 | 12,780.00 | 13,000.00 | 13,000.00 | 63,656 |
| 2026-06-16 | 14,000.00 | 14,000.00 | 13,080.00 | 13,100.00 | 13,100.00 | 116,274 |
| 2026-06-15 | 13,460.00 | 14,350.00 | 13,150.00 | 13,680.00 | 13,680.00 | 282,980 |
| 2026-06-12 | 13,500.00 | 13,620.00 | 13,030.00 | 13,060.00 | 13,060.00 | 183,923 |
| 2026-06-11 | 12,600.00 | 14,000.00 | 12,600.00 | 12,920.00 | 12,920.00 | 236,715 |
| 2026-06-10 | 14,050.00 | 14,050.00 | 12,200.00 | 12,920.00 | 12,920.00 | 268,813 |
| 2026-06-09 | 14,000.00 | 15,350.00 | 13,500.00 | 14,040.00 | 14,040.00 | 460,863 |
| 2026-06-08 | 13,950.00 | 14,900.00 | 12,580.00 | 13,700.00 | 13,700.00 | 365,737 |
| 2026-06-05 | 17,060.00 | 21,500.00 | 14,810.00 | 14,950.00 | 14,950.00 | 5,388,420 |
| 2026-06-04 | 13,680.00 | 17,600.00 | 12,900.00 | 17,600.00 | 17,600.00 | 1,349,833 |
| 2026-06-02 | 14,630.00 | 14,640.00 | 13,230.00 | 13,540.00 | 13,540.00 | 196,836 |
| 2026-06-01 | 13,840.00 | 16,860.00 | 13,400.00 | 14,630.00 | 14,630.00 | 1,276,340 |
| 2026-05-29 | 13,960.00 | 13,960.00 | 12,700.00 | 13,310.00 | 13,310.00 | 143,622 |
| 2026-05-28 | 12,760.00 | 13,600.00 | 12,180.00 | 12,540.00 | 12,540.00 | 77,035 |
| 2026-05-27 | 13,720.00 | 13,720.00 | 12,760.00 | 12,760.00 | 12,760.00 | 122,960 |
| 2026-05-26 | 14,340.00 | 14,540.00 | 13,720.00 | 13,850.00 | 13,850.00 | 95,922 |
| 2026-05-22 | 13,970.00 | 14,440.00 | 13,510.00 | 14,230.00 | 14,230.00 | 56,953 |
| 2026-05-21 | 13,040.00 | 13,910.00 | 13,040.00 | 13,430.00 | 13,430.00 | 62,218 |
| 2026-05-20 | 13,800.00 | 13,820.00 | 12,780.00 | 12,920.00 | 12,920.00 | 115,922 |
| 2026-05-19 | 14,010.00 | 14,240.00 | 13,500.00 | 13,830.00 | 13,830.00 | 63,305 |
| 2026-05-18 | 14,500.00 | 14,530.00 | 13,300.00 | 14,250.00 | 14,250.00 | 94,415 |
| 2026-05-15 | 15,870.00 | 16,210.00 | 14,400.00 | 14,590.00 | 14,590.00 | 148,239 |
| 2026-05-14 | 15,720.00 | 16,800.00 | 15,380.00 | 15,850.00 | 15,850.00 | 180,244 |
| 2026-05-13 | 16,160.00 | 16,200.00 | 15,420.00 | 15,720.00 | 15,720.00 | 106,423 |
| 2026-05-12 | 17,150.00 | 17,650.00 | 15,410.00 | 16,170.00 | 16,170.00 | 280,429 |
| 2026-05-11 | 17,990.00 | 17,990.00 | 16,790.00 | 16,990.00 | 16,990.00 | 326,123 |
| 2026-05-08 | 18,080.00 | 19,600.00 | 17,610.00 | 18,060.00 | 18,060.00 | 1,412,734 |
| 2026-05-07 | 16,010.00 | 19,760.00 | 15,150.00 | 17,450.00 | 17,450.00 | 2,714,827 |
| 2026-05-06 | 15,790.00 | 15,850.00 | 15,320.00 | 15,360.00 | 15,360.00 | 90,042 |
| 2026-05-04 | 16,070.00 | 16,520.00 | 15,660.00 | 15,780.00 | 15,780.00 | 101,044 |
| 2026-04-30 | 16,180.00 | 16,840.00 | 15,810.00 | 15,850.00 | 15,850.00 | 114,190 |
| 2026-04-29 | 16,160.00 | 16,160.00 | 15,850.00 | 15,950.00 | 15,950.00 | 52,639 |
| 2026-04-28 | 16,360.00 | 16,550.00 | 16,120.00 | 16,300.00 | 16,300.00 | 63,155 |
| 2026-04-27 | 16,450.00 | 16,450.00 | 16,070.00 | 16,260.00 | 16,260.00 | 66,673 |
| 2026-04-24 | 16,380.00 | 16,420.00 | 15,970.00 | 16,370.00 | 16,370.00 | 56,289 |
| 2026-04-23 | 16,890.00 | 16,980.00 | 16,190.00 | 16,380.00 | 16,380.00 | 109,218 |
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.