MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 15,980.00 | 16,930.00 | 15,980.00 | 16,650.00 | 16,650.00 | 214,542 |
| 2026-04-21 | 16,000.00 | 16,140.00 | 15,760.00 | 15,930.00 | 15,930.00 | 44,240 |
| 2026-04-20 | 15,760.00 | 16,210.00 | 15,610.00 | 15,860.00 | 15,860.00 | 60,495 |
| 2026-04-17 | 15,910.00 | 15,910.00 | 15,500.00 | 15,760.00 | 15,760.00 | 47,359 |
| 2026-04-16 | 16,050.00 | 16,280.00 | 15,770.00 | 15,910.00 | 15,910.00 | 135,584 |
| 2026-04-15 | 15,290.00 | 15,600.00 | 15,220.00 | 15,350.00 | 15,350.00 | 76,912 |
| 2026-04-14 | 14,830.00 | 15,260.00 | 14,830.00 | 15,150.00 | 15,150.00 | 55,992 |
| 2026-04-13 | 14,990.00 | 15,370.00 | 14,500.00 | 14,680.00 | 14,680.00 | 56,853 |
| 2026-04-10 | 14,470.00 | 15,200.00 | 14,420.00 | 15,070.00 | 15,070.00 | 75,968 |
| 2026-04-09 | 14,700.00 | 14,860.00 | 14,360.00 | 14,390.00 | 14,390.00 | 36,435 |
| 2026-04-08 | 14,260.00 | 14,750.00 | 14,150.00 | 14,690.00 | 14,690.00 | 82,161 |
| 2026-04-07 | 14,210.00 | 14,700.00 | 13,600.00 | 13,720.00 | 13,720.00 | 113,700 |
| 2026-04-06 | 14,390.00 | 17,200.00 | 13,830.00 | 14,200.00 | 14,200.00 | 781,543 |
| 2026-04-03 | 14,050.00 | 14,360.00 | 13,870.00 | 14,080.00 | 14,080.00 | 21,242 |
| 2026-04-02 | 14,810.00 | 15,070.00 | 13,700.00 | 13,820.00 | 13,820.00 | 50,011 |
| 2026-04-01 | 14,180.00 | 14,740.00 | 14,180.00 | 14,640.00 | 14,640.00 | 41,185 |
| 2026-03-31 | 14,300.00 | 14,630.00 | 13,770.00 | 13,770.00 | 13,770.00 | 48,187 |
| 2026-03-30 | 14,710.00 | 14,910.00 | 14,410.00 | 14,450.00 | 14,450.00 | 34,038 |
| 2026-03-27 | 15,040.00 | 15,400.00 | 14,735.00 | 15,310.00 | 15,310.00 | 57,053 |
| 2026-03-26 | 15,400.00 | 15,400.00 | 15,060.00 | 15,140.00 | 15,140.00 | 38,331 |
| 2026-03-25 | 15,590.00 | 15,770.00 | 15,300.00 | 15,400.00 | 15,400.00 | 44,711 |
| 2026-03-24 | 15,300.00 | 15,690.00 | 14,650.00 | 15,320.00 | 15,320.00 | 70,710 |
| 2026-03-23 | 15,640.00 | 15,640.00 | 14,610.00 | 14,610.00 | 14,610.00 | 62,034 |
| 2026-03-20 | 15,530.00 | 16,090.00 | 15,520.00 | 15,720.00 | 15,720.00 | 32,011 |
| 2026-03-19 | 15,950.00 | 15,950.00 | 15,400.00 | 15,530.00 | 15,530.00 | 43,315 |
| 2026-03-18 | 16,420.00 | 16,600.00 | 15,950.00 | 16,090.00 | 16,090.00 | 79,947 |
| 2026-03-17 | 15,910.00 | 16,810.00 | 15,800.00 | 16,420.00 | 16,420.00 | 113,770 |
| 2026-03-16 | 16,740.00 | 17,010.00 | 15,610.00 | 15,790.00 | 15,790.00 | 158,365 |
| 2026-03-13 | 15,200.00 | 16,520.00 | 14,800.00 | 15,970.00 | 15,970.00 | 194,198 |
| 2026-03-12 | 14,980.00 | 15,330.00 | 14,650.00 | 15,280.00 | 15,280.00 | 43,947 |
| 2026-03-11 | 15,100.00 | 15,440.00 | 14,900.00 | 15,070.00 | 15,070.00 | 65,807 |
| 2026-03-10 | 14,500.00 | 15,170.00 | 14,360.00 | 14,810.00 | 14,810.00 | 79,125 |
| 2026-03-09 | 14,260.00 | 14,260.00 | 13,530.00 | 14,010.00 | 14,010.00 | 68,370 |
| 2026-03-06 | 14,510.00 | 15,410.00 | 14,350.00 | 14,920.00 | 14,920.00 | 65,391 |
| 2026-03-05 | 14,200.00 | 15,080.00 | 14,120.00 | 14,800.00 | 14,800.00 | 108,429 |
| 2026-03-04 | 14,570.00 | 15,000.00 | 12,710.00 | 13,140.00 | 13,140.00 | 238,607 |
| 2026-03-03 | 16,040.00 | 16,440.00 | 15,500.00 | 15,500.00 | 15,500.00 | 157,206 |
| 2026-02-27 | 16,630.00 | 16,630.00 | 16,300.00 | 16,400.00 | 16,400.00 | 94,852 |
| 2026-02-26 | 17,070.00 | 17,250.00 | 16,650.00 | 16,660.00 | 16,660.00 | 142,645 |
| 2026-02-25 | 17,180.00 | 17,650.00 | 17,010.00 | 17,060.00 | 17,060.00 | 138,116 |
| 2026-02-24 | 16,680.00 | 17,370.00 | 16,370.00 | 17,150.00 | 17,150.00 | 142,839 |
| 2026-02-23 | 17,020.00 | 17,400.00 | 16,670.00 | 16,680.00 | 16,680.00 | 106,397 |
| 2026-02-20 | 17,250.00 | 17,250.00 | 16,830.00 | 16,850.00 | 16,850.00 | 103,956 |
| 2026-02-19 | 17,000.00 | 17,380.00 | 16,840.00 | 17,270.00 | 17,270.00 | 71,502 |
| 2026-02-13 | 17,390.00 | 17,400.00 | 16,820.00 | 16,830.00 | 16,830.00 | 102,918 |
| 2026-02-12 | 17,560.00 | 17,650.00 | 17,330.00 | 17,440.00 | 17,440.00 | 58,567 |
| 2026-02-11 | 17,800.00 | 17,900.00 | 17,390.00 | 17,510.00 | 17,510.00 | 61,163 |
| 2026-02-10 | 17,350.00 | 18,290.00 | 17,300.00 | 17,740.00 | 17,740.00 | 165,036 |
| 2026-02-09 | 16,620.00 | 17,380.00 | 16,620.00 | 17,200.00 | 17,200.00 | 77,070 |
| 2026-02-06 | 17,150.00 | 17,150.00 | 16,030.00 | 16,500.00 | 16,500.00 | 142,499 |
| 2026-02-05 | 18,200.00 | 18,230.00 | 17,300.00 | 17,310.00 | 17,310.00 | 166,985 |
| 2026-02-04 | 18,540.00 | 18,640.00 | 18,060.00 | 18,200.00 | 18,200.00 | 119,312 |
| 2026-02-03 | 18,350.00 | 18,580.00 | 18,120.00 | 18,550.00 | 18,550.00 | 81,018 |
| 2026-02-02 | 19,000.00 | 19,100.00 | 17,830.00 | 18,030.00 | 18,030.00 | 186,257 |
| 2026-01-30 | 20,150.00 | 20,600.00 | 18,600.00 | 19,150.00 | 19,150.00 | 267,740 |
| 2026-01-29 | 20,200.00 | 20,600.00 | 19,390.00 | 20,150.00 | 20,150.00 | 211,471 |
| 2026-01-28 | 19,910.00 | 20,300.00 | 19,800.00 | 20,100.00 | 20,100.00 | 177,852 |
| 2026-01-27 | 19,750.00 | 20,250.00 | 19,650.00 | 19,790.00 | 19,790.00 | 158,001 |
| 2026-01-26 | 19,730.00 | 20,150.00 | 19,490.00 | 19,940.00 | 19,940.00 | 153,256 |
| 2026-01-23 | 19,490.00 | 19,950.00 | 19,310.00 | 19,730.00 | 19,730.00 | 140,972 |
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.