MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 26,350.00 | 26,700.00 | 25,400.00 | 25,550.00 | 25,550.00 | 136,660 |
| 2024-01-30 | 27,650.00 | 28,050.00 | 26,200.00 | 26,400.00 | 26,400.00 | 215,804 |
| 2024-01-29 | 29,050.00 | 29,100.00 | 27,550.00 | 27,850.00 | 27,850.00 | 269,114 |
| 2024-01-26 | 29,750.00 | 30,300.00 | 28,900.00 | 29,000.00 | 29,000.00 | 274,179 |
| 2024-01-25 | 29,800.00 | 30,400.00 | 28,900.00 | 29,750.00 | 29,750.00 | 368,389 |
| 2024-01-24 | 29,350.00 | 30,750.00 | 28,550.00 | 30,200.00 | 30,200.00 | 419,001 |
| 2024-01-23 | 29,950.00 | 30,250.00 | 28,700.00 | 29,300.00 | 29,300.00 | 335,307 |
| 2024-01-22 | 30,800.00 | 31,300.00 | 29,750.00 | 30,400.00 | 30,400.00 | 755,280 |
| 2024-01-19 | 30,700.00 | 30,700.00 | 29,100.00 | 29,700.00 | 29,700.00 | 717,643 |
| 2024-01-18 | 26,950.00 | 30,150.00 | 26,950.00 | 29,100.00 | 29,100.00 | 857,772 |
| 2024-01-17 | 28,500.00 | 28,900.00 | 27,000.00 | 27,300.00 | 27,300.00 | 290,757 |
| 2024-01-16 | 29,500.00 | 29,500.00 | 28,050.00 | 28,500.00 | 28,500.00 | 264,573 |
| 2024-01-15 | 28,400.00 | 29,750.00 | 28,400.00 | 29,200.00 | 29,200.00 | 367,628 |
| 2024-01-12 | 29,200.00 | 31,000.00 | 28,250.00 | 28,600.00 | 28,600.00 | 784,896 |
| 2024-01-11 | 29,300.00 | 29,550.00 | 28,550.00 | 28,900.00 | 28,900.00 | 240,439 |
| 2024-01-10 | 29,900.00 | 29,950.00 | 28,800.00 | 29,300.00 | 29,300.00 | 361,251 |
| 2024-01-09 | 30,300.00 | 30,450.00 | 28,800.00 | 29,950.00 | 29,950.00 | 494,082 |
| 2024-01-08 | 30,700.00 | 31,850.00 | 29,550.00 | 29,800.00 | 29,800.00 | 1,805,198 |
| 2024-01-05 | 27,200.00 | 30,950.00 | 27,000.00 | 29,350.00 | 29,350.00 | 2,543,456 |
| 2024-01-04 | 26,900.00 | 27,250.00 | 26,350.00 | 27,000.00 | 27,000.00 | 195,010 |
| 2024-01-03 | 26,250.00 | 27,100.00 | 25,950.00 | 27,000.00 | 27,000.00 | 210,072 |
| 2024-01-02 | 26,050.00 | 26,800.00 | 25,700.00 | 26,550.00 | 26,550.00 | 147,709 |
| 2023-12-28 | 25,300.00 | 26,150.00 | 25,050.00 | 26,000.00 | 26,000.00 | 121,920 |
| 2023-12-27 | 24,650.00 | 25,150.00 | 24,650.00 | 25,000.00 | 25,000.00 | 84,220 |
| 2023-12-26 | 25,300.00 | 25,650.00 | 24,550.00 | 24,650.00 | 24,650.00 | 98,218 |
| 2023-12-22 | 26,050.00 | 26,050.00 | 25,300.00 | 25,300.00 | 25,300.00 | 89,416 |
| 2023-12-21 | 26,050.00 | 26,300.00 | 25,550.00 | 25,650.00 | 25,650.00 | 107,199 |
| 2023-12-20 | 26,600.00 | 26,600.00 | 26,150.00 | 26,350.00 | 26,350.00 | 82,017 |
| 2023-12-19 | 26,750.00 | 27,050.00 | 26,050.00 | 26,200.00 | 26,200.00 | 127,521 |
| 2023-12-18 | 25,800.00 | 26,550.00 | 25,800.00 | 26,500.00 | 26,500.00 | 125,300 |
| 2023-12-15 | 26,000.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,700.00 | 78,508 |
| 2023-12-14 | 26,350.00 | 26,550.00 | 25,500.00 | 25,700.00 | 25,700.00 | 123,022 |
| 2023-12-13 | 27,100.00 | 27,150.00 | 25,800.00 | 25,900.00 | 25,900.00 | 116,962 |
| 2023-12-12 | 26,300.00 | 27,350.00 | 25,900.00 | 26,750.00 | 26,750.00 | 200,957 |
| 2023-12-11 | 26,200.00 | 26,450.00 | 25,700.00 | 26,450.00 | 26,450.00 | 112,136 |
| 2023-12-08 | 25,850.00 | 26,150.00 | 25,550.00 | 26,150.00 | 26,150.00 | 205,476 |
| 2023-12-07 | 25,300.00 | 25,400.00 | 24,450.00 | 24,650.00 | 24,650.00 | 147,691 |
| 2023-12-06 | 25,800.00 | 26,050.00 | 24,950.00 | 25,400.00 | 25,400.00 | 139,965 |
| 2023-12-05 | 26,100.00 | 26,700.00 | 25,450.00 | 25,750.00 | 25,750.00 | 193,869 |
| 2023-12-04 | 27,200.00 | 27,550.00 | 26,450.00 | 26,600.00 | 26,600.00 | 159,941 |
| 2023-12-01 | 28,050.00 | 28,050.00 | 27,200.00 | 27,200.00 | 27,200.00 | 212,531 |
| 2023-11-30 | 28,250.00 | 28,650.00 | 27,700.00 | 28,250.00 | 28,250.00 | 172,846 |
| 2023-11-29 | 28,450.00 | 29,200.00 | 27,850.00 | 28,200.00 | 28,200.00 | 386,184 |
| 2023-11-28 | 27,350.00 | 28,250.00 | 27,100.00 | 28,150.00 | 28,150.00 | 228,281 |
| 2023-11-27 | 28,900.00 | 28,950.00 | 27,000.00 | 27,600.00 | 27,600.00 | 349,484 |
| 2023-11-24 | 28,650.00 | 29,250.00 | 28,400.00 | 29,100.00 | 29,100.00 | 181,609 |
| 2023-11-23 | 29,350.00 | 29,350.00 | 28,800.00 | 28,800.00 | 28,800.00 | 202,061 |
| 2023-11-22 | 29,850.00 | 29,900.00 | 28,650.00 | 29,100.00 | 29,100.00 | 372,851 |
| 2023-11-21 | 31,400.00 | 31,750.00 | 30,200.00 | 30,500.00 | 30,500.00 | 506,301 |
| 2023-11-20 | 29,900.00 | 31,650.00 | 29,700.00 | 30,150.00 | 30,150.00 | 614,178 |
| 2023-11-17 | 29,500.00 | 30,250.00 | 28,700.00 | 30,250.00 | 30,250.00 | 397,095 |
| 2023-11-16 | 29,850.00 | 29,850.00 | 28,500.00 | 29,400.00 | 29,400.00 | 275,169 |
| 2023-11-15 | 30,200.00 | 30,250.00 | 29,500.00 | 29,700.00 | 29,700.00 | 339,277 |
| 2023-11-14 | 28,800.00 | 29,500.00 | 28,800.00 | 29,450.00 | 29,450.00 | 237,262 |
| 2023-11-13 | 29,450.00 | 30,250.00 | 28,400.00 | 28,750.00 | 28,750.00 | 477,662 |
| 2023-11-10 | 28,500.00 | 29,450.00 | 28,300.00 | 28,650.00 | 28,650.00 | 241,336 |
| 2023-11-09 | 28,700.00 | 29,700.00 | 28,450.00 | 29,050.00 | 29,050.00 | 530,921 |
| 2023-11-08 | 29,700.00 | 30,100.00 | 27,800.00 | 28,000.00 | 28,000.00 | 384,134 |
| 2023-11-07 | 29,400.00 | 30,400.00 | 28,150.00 | 29,350.00 | 29,350.00 | 943,883 |
| 2023-11-06 | 28,600.00 | 29,150.00 | 27,450.00 | 29,000.00 | 29,000.00 | 703,345 |
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.