MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 20,000.00 | 20,200.00 | 19,560.00 | 20,150.00 | 20,150.00 | 316,548 |
| 2025-01-23 | 19,620.00 | 20,850.00 | 19,250.00 | 20,050.00 | 20,050.00 | 908,654 |
| 2025-01-22 | 19,440.00 | 19,750.00 | 19,010.00 | 19,240.00 | 19,240.00 | 227,988 |
| 2025-01-21 | 19,150.00 | 19,300.00 | 18,460.00 | 18,610.00 | 18,610.00 | 147,832 |
| 2025-01-20 | 19,280.00 | 19,900.00 | 18,700.00 | 19,130.00 | 19,130.00 | 190,730 |
| 2025-01-17 | 19,990.00 | 19,990.00 | 19,050.00 | 19,380.00 | 19,380.00 | 162,997 |
| 2025-01-16 | 20,100.00 | 20,200.00 | 19,650.00 | 19,910.00 | 19,910.00 | 204,634 |
| 2025-01-15 | 19,750.00 | 20,300.00 | 19,410.00 | 19,850.00 | 19,850.00 | 292,495 |
| 2025-01-14 | 19,500.00 | 19,780.00 | 18,770.00 | 19,250.00 | 19,250.00 | 198,969 |
| 2025-01-13 | 19,200.00 | 21,700.00 | 19,100.00 | 19,430.00 | 19,430.00 | 586,409 |
| 2025-01-10 | 19,110.00 | 19,690.00 | 18,570.00 | 19,170.00 | 19,170.00 | 279,865 |
| 2025-01-09 | 19,830.00 | 19,830.00 | 18,100.00 | 19,210.00 | 19,210.00 | 496,530 |
| 2025-01-08 | 20,400.00 | 20,450.00 | 19,450.00 | 19,950.00 | 19,950.00 | 284,865 |
| 2025-01-07 | 21,350.00 | 22,000.00 | 19,740.00 | 20,100.00 | 20,100.00 | 517,705 |
| 2025-01-06 | 21,100.00 | 22,600.00 | 20,450.00 | 20,950.00 | 20,950.00 | 786,749 |
| 2025-01-03 | 20,350.00 | 20,450.00 | 19,640.00 | 20,450.00 | 20,450.00 | 378,428 |
| 2025-01-02 | 19,230.00 | 20,800.00 | 19,230.00 | 20,350.00 | 20,350.00 | 991,318 |
| 2024-12-30 | 18,400.00 | 19,650.00 | 18,300.00 | 18,920.00 | 18,920.00 | 769,205 |
| 2024-12-27 | 19,070.00 | 19,150.00 | 17,910.00 | 18,380.00 | 18,380.00 | 798,507 |
| 2024-12-26 | 16,100.00 | 20,500.00 | 15,550.00 | 19,130.00 | 19,130.00 | 4,541,823 |
| 2024-12-24 | 16,650.00 | 16,650.00 | 15,500.00 | 15,780.00 | 15,780.00 | 283,641 |
| 2024-12-23 | 14,600.00 | 16,270.00 | 14,340.00 | 16,070.00 | 16,070.00 | 475,616 |
| 2024-12-20 | 15,330.00 | 15,330.00 | 14,000.00 | 14,040.00 | 14,040.00 | 170,606 |
| 2024-12-19 | 14,980.00 | 15,500.00 | 14,930.00 | 15,330.00 | 15,330.00 | 111,291 |
| 2024-12-18 | 15,760.00 | 15,810.00 | 15,100.00 | 15,600.00 | 15,600.00 | 193,176 |
| 2024-12-17 | 15,250.00 | 16,680.00 | 15,120.00 | 15,760.00 | 15,760.00 | 874,838 |
| 2024-12-16 | 15,340.00 | 15,340.00 | 14,810.00 | 14,920.00 | 14,920.00 | 99,743 |
| 2024-12-13 | 14,500.00 | 15,290.00 | 14,350.00 | 14,900.00 | 14,900.00 | 148,741 |
| 2024-12-12 | 14,650.00 | 14,650.00 | 14,000.00 | 14,430.00 | 14,430.00 | 132,099 |
| 2024-12-11 | 13,880.00 | 14,550.00 | 13,750.00 | 14,400.00 | 14,400.00 | 164,275 |
| 2024-12-10 | 12,950.00 | 13,830.00 | 12,940.00 | 13,730.00 | 13,730.00 | 117,101 |
| 2024-12-09 | 13,340.00 | 13,710.00 | 12,750.00 | 12,930.00 | 12,930.00 | 186,113 |
| 2024-12-06 | 15,180.00 | 15,490.00 | 13,210.00 | 13,910.00 | 13,910.00 | 273,923 |
| 2024-12-05 | 15,210.00 | 15,880.00 | 14,610.00 | 15,020.00 | 15,020.00 | 194,372 |
| 2024-12-04 | 15,390.00 | 15,900.00 | 14,500.00 | 14,890.00 | 14,890.00 | 263,315 |
| 2024-12-03 | 16,510.00 | 16,700.00 | 15,860.00 | 15,950.00 | 15,950.00 | 231,170 |
| 2024-12-02 | 16,380.00 | 16,810.00 | 16,090.00 | 16,510.00 | 16,510.00 | 268,550 |
| 2024-11-29 | 16,180.00 | 17,410.00 | 15,700.00 | 16,120.00 | 16,120.00 | 568,358 |
| 2024-11-28 | 16,500.00 | 17,020.00 | 15,800.00 | 15,900.00 | 15,900.00 | 548,003 |
| 2024-11-27 | 14,630.00 | 17,980.00 | 14,210.00 | 16,500.00 | 16,500.00 | 2,216,217 |
| 2024-11-26 | 14,540.00 | 15,370.00 | 14,350.00 | 14,630.00 | 14,630.00 | 603,943 |
| 2024-11-25 | 14,000.00 | 15,390.00 | 13,610.00 | 14,220.00 | 14,220.00 | 927,417 |
| 2024-11-22 | 11,370.00 | 13,690.00 | 11,370.00 | 13,110.00 | 13,110.00 | 643,439 |
| 2024-11-21 | 11,620.00 | 11,790.00 | 11,360.00 | 11,370.00 | 11,370.00 | 45,551 |
| 2024-11-20 | 12,010.00 | 12,180.00 | 11,550.00 | 11,710.00 | 11,710.00 | 44,124 |
| 2024-11-19 | 12,010.00 | 12,210.00 | 11,650.00 | 12,040.00 | 12,040.00 | 109,275 |
| 2024-11-18 | 11,000.00 | 11,920.00 | 10,920.00 | 11,810.00 | 11,810.00 | 108,843 |
| 2024-11-15 | 10,660.00 | 11,280.00 | 10,580.00 | 11,010.00 | 11,010.00 | 60,570 |
| 2024-11-14 | 10,530.00 | 10,840.00 | 10,460.00 | 10,660.00 | 10,660.00 | 37,327 |
| 2024-11-13 | 11,140.00 | 11,510.00 | 10,500.00 | 10,520.00 | 10,520.00 | 66,712 |
| 2024-11-12 | 11,310.00 | 11,880.00 | 11,000.00 | 11,140.00 | 11,140.00 | 82,262 |
| 2024-11-11 | 12,210.00 | 12,330.00 | 11,220.00 | 11,390.00 | 11,390.00 | 95,036 |
| 2024-11-08 | 11,830.00 | 12,280.00 | 11,630.00 | 12,100.00 | 12,100.00 | 100,692 |
| 2024-11-07 | 11,890.00 | 11,910.00 | 11,370.00 | 11,830.00 | 11,830.00 | 110,797 |
| 2024-11-06 | 11,060.00 | 12,870.00 | 11,000.00 | 12,150.00 | 12,150.00 | 871,348 |
| 2024-11-05 | 11,370.00 | 11,370.00 | 10,920.00 | 10,920.00 | 10,920.00 | 18,763 |
| 2024-11-04 | 10,650.00 | 11,070.00 | 10,650.00 | 10,900.00 | 10,900.00 | 16,407 |
| 2024-11-01 | 10,900.00 | 10,960.00 | 10,610.00 | 10,640.00 | 10,640.00 | 14,734 |
| 2024-10-31 | 11,060.00 | 11,200.00 | 10,800.00 | 10,960.00 | 10,960.00 | 24,868 |
| 2024-10-30 | 10,670.00 | 11,070.00 | 10,500.00 | 11,070.00 | 11,070.00 | 32,693 |
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.