MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 19,500.00 | 20,100.00 | 19,290.00 | 19,320.00 | 19,320.00 | 142,605 |
| 2026-01-21 | 19,740.00 | 21,000.00 | 19,210.00 | 19,360.00 | 19,360.00 | 199,380 |
| 2026-01-20 | 20,600.00 | 20,600.00 | 19,770.00 | 19,950.00 | 19,950.00 | 185,869 |
| 2026-01-19 | 19,600.00 | 20,800.00 | 19,410.00 | 20,300.00 | 20,300.00 | 235,811 |
| 2026-01-16 | 20,500.00 | 20,600.00 | 19,500.00 | 19,570.00 | 19,570.00 | 147,578 |
| 2026-01-15 | 19,840.00 | 20,350.00 | 19,560.00 | 20,250.00 | 20,250.00 | 150,253 |
| 2026-01-14 | 20,000.00 | 20,100.00 | 19,700.00 | 19,840.00 | 19,840.00 | 75,812 |
| 2026-01-13 | 19,600.00 | 20,200.00 | 19,100.00 | 20,000.00 | 20,000.00 | 142,776 |
| 2026-01-12 | 19,750.00 | 20,300.00 | 19,220.00 | 19,350.00 | 19,350.00 | 156,036 |
| 2026-01-09 | 18,680.00 | 21,300.00 | 18,060.00 | 19,750.00 | 19,750.00 | 666,541 |
| 2026-01-08 | 19,010.00 | 19,010.00 | 18,540.00 | 18,680.00 | 18,680.00 | 52,524 |
| 2026-01-07 | 19,400.00 | 19,500.00 | 18,600.00 | 19,010.00 | 19,010.00 | 98,647 |
| 2026-01-06 | 19,490.00 | 19,750.00 | 19,160.00 | 19,390.00 | 19,390.00 | 99,873 |
| 2026-01-05 | 19,700.00 | 19,750.00 | 19,200.00 | 19,490.00 | 19,490.00 | 112,601 |
| 2026-01-02 | 18,710.00 | 20,100.00 | 18,400.00 | 19,660.00 | 19,660.00 | 221,787 |
| 2025-12-30 | 18,660.00 | 18,770.00 | 17,500.00 | 18,600.00 | 18,600.00 | 35,065 |
| 2025-12-29 | 18,440.00 | 18,710.00 | 18,080.00 | 18,610.00 | 18,610.00 | 39,687 |
| 2025-12-26 | 18,070.00 | 18,920.00 | 18,020.00 | 18,400.00 | 18,400.00 | 72,413 |
| 2025-12-24 | 18,210.00 | 18,210.00 | 17,570.00 | 17,930.00 | 17,930.00 | 28,136 |
| 2025-12-23 | 18,770.00 | 18,800.00 | 18,010.00 | 18,010.00 | 18,010.00 | 48,738 |
| 2025-12-22 | 17,770.00 | 18,600.00 | 17,770.00 | 18,570.00 | 18,570.00 | 79,157 |
| 2025-12-19 | 17,880.00 | 17,900.00 | 17,270.00 | 17,490.00 | 17,490.00 | 65,124 |
| 2025-12-18 | 17,930.00 | 17,950.00 | 17,500.00 | 17,600.00 | 17,600.00 | 34,005 |
| 2025-12-17 | 18,870.00 | 18,870.00 | 18,160.00 | 18,160.00 | 18,160.00 | 39,115 |
| 2025-12-16 | 19,000.00 | 19,230.00 | 18,550.00 | 18,550.00 | 18,550.00 | 57,042 |
| 2025-12-15 | 19,440.00 | 19,630.00 | 19,080.00 | 19,190.00 | 19,190.00 | 84,368 |
| 2025-12-12 | 20,000.00 | 20,100.00 | 19,890.00 | 19,910.00 | 19,910.00 | 54,512 |
| 2025-12-11 | 20,450.00 | 20,450.00 | 19,900.00 | 20,000.00 | 20,000.00 | 38,032 |
| 2025-12-10 | 19,990.00 | 20,650.00 | 19,650.00 | 20,200.00 | 20,200.00 | 102,362 |
| 2025-12-09 | 20,150.00 | 20,200.00 | 19,930.00 | 20,000.00 | 20,000.00 | 33,086 |
| 2025-12-08 | 20,550.00 | 20,550.00 | 19,990.00 | 20,100.00 | 20,100.00 | 44,673 |
| 2025-12-05 | 20,500.00 | 20,500.00 | 20,000.00 | 20,350.00 | 20,350.00 | 60,694 |
| 2025-12-04 | 20,850.00 | 20,850.00 | 20,200.00 | 20,350.00 | 20,350.00 | 38,345 |
| 2025-12-03 | 21,150.00 | 21,150.00 | 20,450.00 | 20,550.00 | 20,550.00 | 71,722 |
| 2025-12-02 | 21,000.00 | 21,100.00 | 20,650.00 | 21,000.00 | 21,000.00 | 44,725 |
| 2025-12-01 | 21,600.00 | 21,650.00 | 20,850.00 | 20,900.00 | 20,900.00 | 49,030 |
| 2025-11-28 | 20,100.00 | 20,800.00 | 20,100.00 | 20,750.00 | 20,750.00 | 43,070 |
| 2025-11-27 | 20,500.00 | 20,600.00 | 19,980.00 | 19,990.00 | 19,990.00 | 27,813 |
| 2025-11-26 | 20,350.00 | 20,350.00 | 19,960.00 | 20,150.00 | 20,150.00 | 35,786 |
| 2025-11-25 | 20,300.00 | 20,400.00 | 19,840.00 | 20,050.00 | 20,050.00 | 31,997 |
| 2025-11-24 | 20,850.00 | 20,850.00 | 19,700.00 | 19,720.00 | 19,720.00 | 62,532 |
| 2025-11-21 | 21,100.00 | 21,300.00 | 20,500.00 | 20,550.00 | 20,550.00 | 79,506 |
| 2025-11-20 | 22,700.00 | 22,800.00 | 22,150.00 | 22,200.00 | 22,200.00 | 59,935 |
| 2025-11-19 | 22,550.00 | 23,450.00 | 21,750.00 | 22,300.00 | 22,300.00 | 103,475 |
| 2025-11-18 | 22,700.00 | 22,700.00 | 21,800.00 | 21,900.00 | 21,900.00 | 60,842 |
| 2025-11-17 | 23,550.00 | 23,600.00 | 22,750.00 | 23,100.00 | 23,100.00 | 76,258 |
| 2025-11-14 | 22,300.00 | 23,850.00 | 22,050.00 | 23,500.00 | 23,500.00 | 128,658 |
| 2025-11-13 | 22,900.00 | 22,900.00 | 22,300.00 | 22,850.00 | 22,850.00 | 96,915 |
| 2025-11-12 | 24,000.00 | 24,000.00 | 22,900.00 | 23,300.00 | 23,300.00 | 126,844 |
| 2025-11-11 | 25,000.00 | 25,150.00 | 22,450.00 | 22,800.00 | 22,800.00 | 294,017 |
| 2025-11-10 | 22,300.00 | 25,250.00 | 22,100.00 | 24,350.00 | 24,350.00 | 351,082 |
| 2025-11-07 | 22,100.00 | 22,750.00 | 21,550.00 | 22,050.00 | 22,050.00 | 95,450 |
| 2025-11-06 | 24,750.00 | 24,800.00 | 22,950.00 | 23,250.00 | 23,250.00 | 155,217 |
| 2025-11-05 | 24,300.00 | 24,450.00 | 22,700.00 | 24,250.00 | 24,250.00 | 292,148 |
| 2025-11-04 | 25,000.00 | 26,000.00 | 23,850.00 | 25,500.00 | 25,500.00 | 483,679 |
| 2025-11-03 | 24,400.00 | 24,950.00 | 23,500.00 | 23,900.00 | 23,900.00 | 342,324 |
| 2025-10-31 | 23,050.00 | 24,150.00 | 22,700.00 | 22,750.00 | 22,750.00 | 414,662 |
| 2025-10-30 | 23,350.00 | 23,400.00 | 21,850.00 | 22,000.00 | 22,000.00 | 120,168 |
| 2025-10-29 | 23,400.00 | 23,500.00 | 22,300.00 | 22,850.00 | 22,850.00 | 386,273 |
| 2025-10-28 | 21,500.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,250.00 | 50,364 |
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.