MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 19,500.00 | 19,810.00 | 19,500.00 | 19,650.00 | 19,650.00 | 34,042 |
| 2025-07-24 | 20,450.00 | 20,450.00 | 19,450.00 | 19,500.00 | 19,500.00 | 97,033 |
| 2025-07-23 | 20,700.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | 62,642 |
| 2025-07-22 | 21,200.00 | 21,200.00 | 20,550.00 | 20,700.00 | 20,700.00 | 35,155 |
| 2025-07-21 | 21,650.00 | 21,700.00 | 20,700.00 | 20,800.00 | 20,800.00 | 57,435 |
| 2025-07-18 | 20,800.00 | 21,750.00 | 20,600.00 | 21,400.00 | 21,400.00 | 106,096 |
| 2025-07-17 | 21,100.00 | 21,150.00 | 20,350.00 | 20,850.00 | 20,850.00 | 71,375 |
| 2025-07-16 | 21,700.00 | 21,800.00 | 21,050.00 | 21,200.00 | 21,200.00 | 54,661 |
| 2025-07-15 | 21,200.00 | 21,250.00 | 20,650.00 | 21,250.00 | 21,250.00 | 71,040 |
| 2025-07-14 | 21,200.00 | 21,350.00 | 20,850.00 | 20,900.00 | 20,900.00 | 47,189 |
| 2025-07-11 | 21,700.00 | 21,800.00 | 20,950.00 | 21,150.00 | 21,150.00 | 72,097 |
| 2025-07-10 | 22,450.00 | 22,500.00 | 21,500.00 | 21,600.00 | 21,600.00 | 70,081 |
| 2025-07-09 | 22,250.00 | 22,300.00 | 21,750.00 | 22,050.00 | 22,050.00 | 41,031 |
| 2025-07-08 | 22,050.00 | 22,350.00 | 21,600.00 | 22,050.00 | 22,050.00 | 48,652 |
| 2025-07-07 | 22,150.00 | 22,300.00 | 21,750.00 | 21,900.00 | 21,900.00 | 61,166 |
| 2025-07-04 | 22,500.00 | 22,700.00 | 21,750.00 | 21,850.00 | 21,850.00 | 88,589 |
| 2025-07-03 | 22,800.00 | 22,900.00 | 22,400.00 | 22,600.00 | 22,600.00 | 68,486 |
| 2025-07-02 | 23,400.00 | 23,600.00 | 22,350.00 | 22,800.00 | 22,800.00 | 84,733 |
| 2025-07-01 | 23,750.00 | 23,950.00 | 23,300.00 | 23,300.00 | 23,300.00 | 69,470 |
| 2025-06-30 | 24,600.00 | 24,750.00 | 23,200.00 | 23,250.00 | 23,250.00 | 206,419 |
| 2025-06-27 | 25,200.00 | 25,250.00 | 24,200.00 | 24,200.00 | 24,200.00 | 267,075 |
| 2025-06-26 | 25,300.00 | 26,650.00 | 24,100.00 | 25,150.00 | 25,150.00 | 862,163 |
| 2025-06-25 | 25,550.00 | 26,700.00 | 24,800.00 | 25,650.00 | 25,650.00 | 993,730 |
| 2025-06-24 | 25,750.00 | 25,950.00 | 24,500.00 | 25,500.00 | 25,500.00 | 382,524 |
| 2025-06-23 | 24,700.00 | 25,600.00 | 23,800.00 | 25,500.00 | 25,500.00 | 391,974 |
| 2025-06-20 | 25,250.00 | 25,700.00 | 24,550.00 | 25,200.00 | 25,200.00 | 230,154 |
| 2025-06-19 | 26,150.00 | 26,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 451,572 |
| 2025-06-18 | 23,900.00 | 25,900.00 | 23,450.00 | 25,750.00 | 25,750.00 | 960,808 |
| 2025-06-17 | 24,750.00 | 24,900.00 | 23,400.00 | 23,900.00 | 23,900.00 | 330,573 |
| 2025-06-16 | 23,950.00 | 24,800.00 | 23,800.00 | 24,450.00 | 24,450.00 | 300,836 |
| 2025-06-13 | 24,950.00 | 25,100.00 | 23,550.00 | 23,950.00 | 23,950.00 | 331,207 |
| 2025-06-12 | 26,000.00 | 26,000.00 | 24,650.00 | 24,700.00 | 24,700.00 | 438,107 |
| 2025-06-11 | 26,250.00 | 26,650.00 | 25,200.00 | 26,000.00 | 26,000.00 | 632,371 |
| 2025-06-10 | 25,450.00 | 27,950.00 | 24,350.00 | 26,100.00 | 26,100.00 | 2,173,736 |
| 2025-06-09 | 26,450.00 | 27,200.00 | 25,500.00 | 25,900.00 | 25,900.00 | 1,431,963 |
| 2025-06-05 | 25,200.00 | 26,200.00 | 24,200.00 | 25,650.00 | 25,650.00 | 1,532,442 |
| 2025-06-04 | 23,850.00 | 26,000.00 | 22,750.00 | 25,200.00 | 25,200.00 | 2,867,018 |
| 2025-06-02 | 21,150.00 | 22,300.00 | 21,150.00 | 22,250.00 | 22,250.00 | 325,251 |
| 2025-05-30 | 22,250.00 | 22,250.00 | 20,900.00 | 21,150.00 | 21,150.00 | 302,541 |
| 2025-05-29 | 22,250.00 | 22,350.00 | 21,600.00 | 22,150.00 | 22,150.00 | 202,569 |
| 2025-05-28 | 23,700.00 | 23,750.00 | 22,000.00 | 22,100.00 | 22,100.00 | 554,634 |
| 2025-05-27 | 24,200.00 | 24,400.00 | 23,200.00 | 23,350.00 | 23,350.00 | 385,912 |
| 2025-05-26 | 24,100.00 | 24,500.00 | 23,200.00 | 23,700.00 | 23,700.00 | 696,700 |
| 2025-05-23 | 22,800.00 | 24,000.00 | 22,500.00 | 23,700.00 | 23,700.00 | 1,011,131 |
| 2025-05-22 | 22,050.00 | 23,550.00 | 21,700.00 | 22,500.00 | 22,500.00 | 792,090 |
| 2025-05-21 | 22,000.00 | 24,650.00 | 21,800.00 | 22,400.00 | 22,400.00 | 2,288,482 |
| 2025-05-20 | 22,100.00 | 22,950.00 | 21,750.00 | 22,000.00 | 22,000.00 | 371,569 |
| 2025-05-19 | 22,500.00 | 23,100.00 | 21,400.00 | 22,050.00 | 22,050.00 | 702,114 |
| 2025-05-16 | 23,000.00 | 23,050.00 | 22,000.00 | 22,150.00 | 22,150.00 | 602,911 |
| 2025-05-15 | 22,700.00 | 26,500.00 | 22,000.00 | 23,350.00 | 23,350.00 | 4,002,794 |
| 2025-05-14 | 22,950.00 | 23,000.00 | 21,400.00 | 22,500.00 | 22,500.00 | 685,564 |
| 2025-05-13 | 22,800.00 | 24,700.00 | 21,800.00 | 22,650.00 | 22,650.00 | 2,448,614 |
| 2025-05-12 | 22,150.00 | 24,550.00 | 21,450.00 | 22,500.00 | 22,500.00 | 4,591,503 |
| 2025-05-09 | 16,740.00 | 21,700.00 | 16,260.00 | 21,700.00 | 21,700.00 | 3,909,877 |
| 2025-05-08 | 16,770.00 | 16,810.00 | 16,580.00 | 16,730.00 | 16,730.00 | 47,661 |
| 2025-05-07 | 16,300.00 | 16,790.00 | 15,990.00 | 16,730.00 | 16,730.00 | 96,900 |
| 2025-05-02 | 16,880.00 | 16,880.00 | 16,080.00 | 16,200.00 | 16,200.00 | 116,649 |
| 2025-04-30 | 17,690.00 | 17,720.00 | 16,900.00 | 16,930.00 | 16,930.00 | 91,592 |
| 2025-04-29 | 16,990.00 | 17,700.00 | 16,990.00 | 17,490.00 | 17,490.00 | 186,352 |
| 2025-04-28 | 17,350.00 | 17,360.00 | 16,930.00 | 16,930.00 | 16,930.00 | 82,922 |
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.