MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 17,290.00 | 17,380.00 | 17,090.00 | 17,140.00 | 17,140.00 | 75,802 |
| 2025-04-24 | 17,410.00 | 17,430.00 | 17,020.00 | 17,150.00 | 17,150.00 | 83,615 |
| 2025-04-23 | 17,360.00 | 17,700.00 | 17,020.00 | 17,180.00 | 17,180.00 | 124,777 |
| 2025-04-22 | 17,400.00 | 17,620.00 | 17,100.00 | 17,250.00 | 17,250.00 | 113,968 |
| 2025-04-21 | 17,900.00 | 18,160.00 | 17,400.00 | 17,600.00 | 17,600.00 | 138,153 |
| 2025-04-18 | 18,360.00 | 18,360.00 | 17,600.00 | 17,820.00 | 17,820.00 | 152,579 |
| 2025-04-17 | 17,800.00 | 18,590.00 | 17,580.00 | 18,360.00 | 18,360.00 | 177,991 |
| 2025-04-16 | 19,340.00 | 19,500.00 | 17,920.00 | 17,920.00 | 17,920.00 | 329,651 |
| 2025-04-15 | 19,350.00 | 19,500.00 | 18,460.00 | 18,900.00 | 18,900.00 | 341,894 |
| 2025-04-14 | 18,450.00 | 20,200.00 | 18,320.00 | 18,910.00 | 18,910.00 | 1,754,218 |
| 2025-04-11 | 17,750.00 | 18,560.00 | 17,600.00 | 17,730.00 | 17,730.00 | 731,812 |
| 2025-04-10 | 17,400.00 | 17,400.00 | 16,670.00 | 17,300.00 | 17,300.00 | 299,889 |
| 2025-04-09 | 17,730.00 | 18,000.00 | 16,210.00 | 16,640.00 | 16,640.00 | 628,241 |
| 2025-04-08 | 15,450.00 | 17,290.00 | 15,140.00 | 17,170.00 | 17,170.00 | 1,201,360 |
| 2025-04-07 | 14,000.00 | 17,430.00 | 13,810.00 | 15,140.00 | 15,140.00 | 911,585 |
| 2025-04-04 | 14,750.00 | 15,080.00 | 14,430.00 | 14,900.00 | 14,900.00 | 84,670 |
| 2025-04-03 | 14,000.00 | 15,040.00 | 14,000.00 | 14,790.00 | 14,790.00 | 70,254 |
| 2025-04-02 | 15,260.00 | 15,350.00 | 14,500.00 | 14,590.00 | 14,590.00 | 71,763 |
| 2025-04-01 | 15,000.00 | 15,290.00 | 14,630.00 | 15,210.00 | 15,210.00 | 70,555 |
| 2025-03-31 | 14,900.00 | 15,170.00 | 14,600.00 | 14,690.00 | 14,690.00 | 60,403 |
| 2025-03-28 | 16,200.00 | 16,200.00 | 15,150.00 | 15,250.00 | 15,250.00 | 130,274 |
| 2025-03-27 | 16,310.00 | 16,710.00 | 16,150.00 | 16,200.00 | 16,200.00 | 77,098 |
| 2025-03-26 | 16,260.00 | 17,390.00 | 16,150.00 | 16,700.00 | 16,700.00 | 225,254 |
| 2025-03-25 | 16,900.00 | 17,050.00 | 16,190.00 | 16,260.00 | 16,260.00 | 82,119 |
| 2025-03-24 | 17,000.00 | 17,130.00 | 16,560.00 | 16,820.00 | 16,820.00 | 107,993 |
| 2025-03-21 | 16,510.00 | 17,090.00 | 16,330.00 | 16,740.00 | 16,740.00 | 91,623 |
| 2025-03-20 | 17,640.00 | 17,640.00 | 16,780.00 | 16,790.00 | 16,790.00 | 111,713 |
| 2025-03-19 | 17,890.00 | 17,890.00 | 17,320.00 | 17,360.00 | 17,360.00 | 101,605 |
| 2025-03-18 | 18,300.00 | 18,470.00 | 17,840.00 | 17,950.00 | 17,950.00 | 89,909 |
| 2025-03-17 | 18,660.00 | 18,690.00 | 18,130.00 | 18,200.00 | 18,200.00 | 116,480 |
| 2025-03-14 | 17,650.00 | 19,000.00 | 17,510.00 | 18,570.00 | 18,570.00 | 191,321 |
| 2025-03-13 | 18,540.00 | 19,220.00 | 17,800.00 | 17,850.00 | 17,850.00 | 220,530 |
| 2025-03-12 | 17,370.00 | 18,500.00 | 17,010.00 | 18,350.00 | 18,350.00 | 235,524 |
| 2025-03-11 | 16,510.00 | 17,120.00 | 16,100.00 | 17,120.00 | 17,120.00 | 123,714 |
| 2025-03-10 | 17,650.00 | 17,650.00 | 17,100.00 | 17,170.00 | 17,170.00 | 130,055 |
| 2025-03-07 | 17,680.00 | 17,880.00 | 17,300.00 | 17,680.00 | 17,680.00 | 163,534 |
| 2025-03-06 | 18,710.00 | 18,750.00 | 18,030.00 | 18,070.00 | 18,070.00 | 117,409 |
| 2025-03-05 | 18,080.00 | 18,790.00 | 17,900.00 | 18,710.00 | 18,710.00 | 159,174 |
| 2025-03-04 | 18,500.00 | 18,600.00 | 17,900.00 | 18,070.00 | 18,070.00 | 192,602 |
| 2025-02-28 | 20,000.00 | 20,100.00 | 18,800.00 | 18,980.00 | 18,980.00 | 416,480 |
| 2025-02-27 | 21,700.00 | 22,200.00 | 20,400.00 | 20,750.00 | 20,750.00 | 302,050 |
| 2025-02-26 | 22,500.00 | 22,500.00 | 21,250.00 | 22,100.00 | 22,100.00 | 105,061 |
| 2025-02-25 | 21,850.00 | 23,100.00 | 21,850.00 | 22,450.00 | 22,450.00 | 218,787 |
| 2025-02-24 | 22,550.00 | 22,850.00 | 21,200.00 | 21,850.00 | 21,850.00 | 297,440 |
| 2025-02-21 | 23,500.00 | 23,800.00 | 22,850.00 | 23,100.00 | 23,100.00 | 328,623 |
| 2025-02-20 | 25,450.00 | 25,950.00 | 24,050.00 | 24,350.00 | 24,350.00 | 340,904 |
| 2025-02-19 | 25,800.00 | 25,800.00 | 24,450.00 | 24,850.00 | 24,850.00 | 304,825 |
| 2025-02-18 | 26,350.00 | 26,400.00 | 25,400.00 | 25,550.00 | 25,550.00 | 436,528 |
| 2025-02-17 | 24,400.00 | 26,800.00 | 23,750.00 | 26,350.00 | 26,350.00 | 1,133,437 |
| 2025-02-14 | 24,200.00 | 24,300.00 | 23,200.00 | 24,100.00 | 24,100.00 | 379,372 |
| 2025-02-13 | 25,550.00 | 25,600.00 | 22,700.00 | 23,850.00 | 23,850.00 | 931,408 |
| 2025-02-12 | 26,900.00 | 27,450.00 | 25,100.00 | 25,550.00 | 25,550.00 | 839,933 |
| 2025-02-11 | 23,550.00 | 28,900.00 | 23,150.00 | 27,050.00 | 27,050.00 | 3,522,735 |
| 2025-02-10 | 22,850.00 | 23,500.00 | 22,650.00 | 23,350.00 | 23,350.00 | 366,080 |
| 2025-02-07 | 22,700.00 | 23,500.00 | 22,000.00 | 22,700.00 | 22,700.00 | 431,627 |
| 2025-02-06 | 23,950.00 | 23,950.00 | 23,000.00 | 23,100.00 | 23,100.00 | 523,332 |
| 2025-02-05 | 22,600.00 | 23,700.00 | 22,400.00 | 23,400.00 | 23,400.00 | 779,596 |
| 2025-02-04 | 22,450.00 | 22,950.00 | 21,550.00 | 22,200.00 | 22,200.00 | 510,822 |
| 2025-02-03 | 23,250.00 | 23,900.00 | 21,500.00 | 22,000.00 | 22,000.00 | 1,088,369 |
| 2025-01-31 | 25,700.00 | 25,700.00 | 22,050.00 | 22,800.00 | 22,800.00 | 2,342,512 |
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.