MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 20,900.00 | 21,550.00 | 20,800.00 | 21,150.00 | 21,150.00 | 78,053 |
| 2025-10-24 | 21,600.00 | 21,600.00 | 20,900.00 | 21,000.00 | 21,000.00 | 63,307 |
| 2025-10-23 | 21,600.00 | 21,600.00 | 21,200.00 | 21,350.00 | 21,350.00 | 52,453 |
| 2025-10-22 | 22,400.00 | 22,450.00 | 21,500.00 | 21,850.00 | 21,850.00 | 44,499 |
| 2025-10-21 | 22,850.00 | 23,100.00 | 22,050.00 | 22,200.00 | 22,200.00 | 98,731 |
| 2025-10-20 | 21,350.00 | 21,950.00 | 21,350.00 | 21,900.00 | 21,900.00 | 51,790 |
| 2025-10-17 | 22,250.00 | 22,350.00 | 21,500.00 | 21,500.00 | 21,500.00 | 61,123 |
| 2025-10-16 | 22,900.00 | 22,900.00 | 21,950.00 | 22,000.00 | 22,000.00 | 65,253 |
| 2025-10-15 | 22,700.00 | 22,700.00 | 22,050.00 | 22,250.00 | 22,250.00 | 63,347 |
| 2025-10-14 | 23,150.00 | 23,150.00 | 21,600.00 | 22,100.00 | 22,100.00 | 159,329 |
| 2025-10-13 | 22,550.00 | 22,950.00 | 22,200.00 | 22,950.00 | 22,950.00 | 116,237 |
| 2025-10-10 | 23,400.00 | 23,950.00 | 22,500.00 | 23,700.00 | 23,700.00 | 194,286 |
| 2025-10-02 | 25,800.00 | 25,900.00 | 24,050.00 | 24,150.00 | 24,150.00 | 328,088 |
| 2025-10-01 | 25,800.00 | 26,500.00 | 24,750.00 | 25,000.00 | 25,000.00 | 273,923 |
| 2025-09-30 | 25,350.00 | 25,400.00 | 24,250.00 | 24,500.00 | 24,500.00 | 181,856 |
| 2025-09-29 | 25,300.00 | 25,700.00 | 24,950.00 | 25,550.00 | 25,550.00 | 239,860 |
| 2025-09-26 | 24,200.00 | 25,000.00 | 23,700.00 | 24,700.00 | 24,700.00 | 268,825 |
| 2025-09-25 | 24,550.00 | 25,450.00 | 24,100.00 | 24,950.00 | 24,950.00 | 340,969 |
| 2025-09-24 | 25,050.00 | 25,100.00 | 24,000.00 | 24,550.00 | 24,550.00 | 454,435 |
| 2025-09-23 | 22,950.00 | 23,600.00 | 22,100.00 | 23,600.00 | 23,600.00 | 637,671 |
| 2025-09-22 | 21,350.00 | 21,850.00 | 20,750.00 | 20,750.00 | 20,750.00 | 75,019 |
| 2025-09-19 | 21,050.00 | 21,050.00 | 20,350.00 | 20,800.00 | 20,800.00 | 35,029 |
| 2025-09-18 | 20,550.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | 44,607 |
| 2025-09-17 | 20,650.00 | 20,950.00 | 20,150.00 | 20,400.00 | 20,400.00 | 25,457 |
| 2025-09-16 | 20,950.00 | 21,000.00 | 20,550.00 | 20,800.00 | 20,800.00 | 40,244 |
| 2025-09-15 | 21,200.00 | 21,350.00 | 20,450.00 | 20,750.00 | 20,750.00 | 60,275 |
| 2025-09-12 | 20,550.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 107,129 |
| 2025-09-11 | 20,650.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 44,127 |
| 2025-09-10 | 20,250.00 | 20,350.00 | 19,900.00 | 20,200.00 | 20,200.00 | 46,123 |
| 2025-09-09 | 19,910.00 | 19,980.00 | 19,650.00 | 19,980.00 | 19,980.00 | 32,706 |
| 2025-09-08 | 19,790.00 | 19,920.00 | 19,160.00 | 19,790.00 | 19,790.00 | 43,713 |
| 2025-09-05 | 19,240.00 | 19,390.00 | 19,100.00 | 19,150.00 | 19,150.00 | 21,904 |
| 2025-09-04 | 19,070.00 | 19,210.00 | 18,980.00 | 19,030.00 | 19,030.00 | 18,863 |
| 2025-09-03 | 19,070.00 | 19,200.00 | 18,770.00 | 18,950.00 | 18,950.00 | 18,543 |
| 2025-09-02 | 18,520.00 | 19,060.00 | 18,520.00 | 19,050.00 | 19,050.00 | 25,594 |
| 2025-09-01 | 19,620.00 | 19,620.00 | 18,470.00 | 18,510.00 | 18,510.00 | 70,797 |
| 2025-08-29 | 19,260.00 | 19,540.00 | 19,000.00 | 19,490.00 | 19,490.00 | 46,609 |
| 2025-08-28 | 19,110.00 | 19,190.00 | 18,910.00 | 18,910.00 | 18,910.00 | 23,880 |
| 2025-08-27 | 19,370.00 | 19,380.00 | 19,060.00 | 19,250.00 | 19,250.00 | 20,440 |
| 2025-08-26 | 19,000.00 | 19,290.00 | 18,850.00 | 19,280.00 | 19,280.00 | 34,997 |
| 2025-08-25 | 18,410.00 | 19,840.00 | 18,400.00 | 19,270.00 | 19,270.00 | 132,542 |
| 2025-08-22 | 18,480.00 | 18,670.00 | 18,065.00 | 18,110.00 | 18,110.00 | 74,936 |
| 2025-08-21 | 19,090.00 | 19,140.00 | 18,640.00 | 18,650.00 | 18,650.00 | 35,382 |
| 2025-08-20 | 19,050.00 | 19,270.00 | 18,640.00 | 18,930.00 | 18,930.00 | 53,335 |
| 2025-08-19 | 20,050.00 | 20,100.00 | 19,500.00 | 19,720.00 | 19,720.00 | 38,408 |
| 2025-08-18 | 20,200.00 | 20,300.00 | 19,930.00 | 20,000.00 | 20,000.00 | 30,109 |
| 2025-08-14 | 20,600.00 | 21,500.00 | 20,350.00 | 20,500.00 | 20,500.00 | 88,601 |
| 2025-08-13 | 20,400.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | 32,308 |
| 2025-08-12 | 20,500.00 | 20,750.00 | 20,200.00 | 20,200.00 | 20,200.00 | 40,895 |
| 2025-08-11 | 20,600.00 | 20,650.00 | 20,150.00 | 20,500.00 | 20,500.00 | 28,321 |
| 2025-08-08 | 20,800.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,500.00 | 32,129 |
| 2025-08-07 | 20,800.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,850.00 | 42,902 |
| 2025-08-06 | 21,350.00 | 21,350.00 | 20,500.00 | 20,650.00 | 20,650.00 | 74,091 |
| 2025-08-05 | 21,850.00 | 21,850.00 | 21,150.00 | 21,450.00 | 21,450.00 | 81,441 |
| 2025-08-04 | 21,550.00 | 22,200.00 | 20,950.00 | 21,350.00 | 21,350.00 | 119,770 |
| 2025-08-01 | 21,450.00 | 21,450.00 | 20,300.00 | 20,600.00 | 20,600.00 | 86,576 |
| 2025-07-31 | 21,050.00 | 22,550.00 | 20,650.00 | 21,700.00 | 21,700.00 | 232,365 |
| 2025-07-30 | 22,700.00 | 24,250.00 | 20,750.00 | 21,300.00 | 21,300.00 | 1,355,451 |
| 2025-07-29 | 19,900.00 | 19,900.00 | 19,310.00 | 19,350.00 | 19,350.00 | 44,195 |
| 2025-07-28 | 19,870.00 | 20,000.00 | 19,590.00 | 19,940.00 | 19,940.00 | 46,875 |
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.