MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 28,350.00 | 29,500.00 | 27,700.00 | 28,200.00 | 28,200.00 | 1,073,507 |
| 2023-11-02 | 25,500.00 | 28,800.00 | 25,350.00 | 27,750.00 | 27,750.00 | 1,251,588 |
| 2023-11-01 | 25,100.00 | 26,600.00 | 24,700.00 | 26,550.00 | 26,550.00 | 648,769 |
| 2023-10-31 | 26,400.00 | 26,450.00 | 24,300.00 | 25,200.00 | 25,200.00 | 744,597 |
| 2023-10-30 | 23,650.00 | 25,450.00 | 23,650.00 | 25,100.00 | 25,100.00 | 549,293 |
| 2023-10-27 | 23,500.00 | 24,100.00 | 23,100.00 | 23,300.00 | 23,300.00 | 138,397 |
| 2023-10-26 | 23,050.00 | 23,500.00 | 22,750.00 | 23,200.00 | 23,200.00 | 136,653 |
| 2023-10-25 | 24,800.00 | 25,300.00 | 23,900.00 | 23,900.00 | 23,900.00 | 235,152 |
| 2023-10-24 | 23,500.00 | 24,500.00 | 22,700.00 | 24,500.00 | 24,500.00 | 238,986 |
| 2023-10-23 | 22,700.00 | 23,550.00 | 22,650.00 | 22,900.00 | 22,900.00 | 105,661 |
| 2023-10-20 | 22,550.00 | 23,500.00 | 21,700.00 | 23,100.00 | 23,100.00 | 242,461 |
| 2023-10-19 | 23,500.00 | 23,600.00 | 22,800.00 | 22,900.00 | 22,900.00 | 186,528 |
| 2023-10-18 | 25,450.00 | 25,600.00 | 23,900.00 | 24,050.00 | 24,050.00 | 292,774 |
| 2023-10-17 | 25,750.00 | 25,750.00 | 24,950.00 | 25,300.00 | 25,300.00 | 456,112 |
| 2023-10-16 | 26,600.00 | 26,850.00 | 24,600.00 | 26,850.00 | 26,850.00 | 656,077 |
| 2023-10-13 | 26,150.00 | 27,700.00 | 25,100.00 | 27,250.00 | 27,250.00 | 362,201 |
| 2023-10-12 | 25,200.00 | 26,300.00 | 24,950.00 | 26,250.00 | 26,250.00 | 287,434 |
| 2023-10-11 | 24,750.00 | 26,600.00 | 22,550.00 | 24,400.00 | 24,400.00 | 664,942 |
| 2023-10-10 | 24,600.00 | 24,950.00 | 23,750.00 | 24,200.00 | 24,200.00 | 218,295 |
| 2023-10-06 | 23,650.00 | 24,800.00 | 23,650.00 | 24,600.00 | 24,600.00 | 145,968 |
| 2023-10-05 | 25,300.00 | 25,600.00 | 23,500.00 | 23,750.00 | 23,750.00 | 214,288 |
| 2023-10-04 | 26,050.00 | 26,100.00 | 24,800.00 | 24,800.00 | 24,800.00 | 191,049 |
| 2023-09-27 | 25,300.00 | 26,950.00 | 25,300.00 | 26,600.00 | 26,600.00 | 268,078 |
| 2023-09-26 | 26,800.00 | 27,350.00 | 25,850.00 | 25,850.00 | 25,850.00 | 263,359 |
| 2023-09-25 | 27,650.00 | 28,150.00 | 26,600.00 | 26,750.00 | 26,750.00 | 227,846 |
| 2023-09-22 | 27,150.00 | 28,450.00 | 27,000.00 | 27,700.00 | 27,700.00 | 330,059 |
| 2023-09-21 | 28,900.00 | 28,950.00 | 27,550.00 | 27,650.00 | 27,650.00 | 344,447 |
| 2023-09-20 | 29,000.00 | 29,300.00 | 28,050.00 | 28,700.00 | 28,700.00 | 303,216 |
| 2023-09-19 | 30,000.00 | 30,400.00 | 28,600.00 | 29,000.00 | 29,000.00 | 368,476 |
| 2023-09-18 | 30,750.00 | 31,300.00 | 29,250.00 | 30,250.00 | 30,250.00 | 504,908 |
| 2023-09-15 | 31,900.00 | 31,950.00 | 30,100.00 | 30,450.00 | 30,450.00 | 419,903 |
| 2023-09-14 | 31,600.00 | 32,050.00 | 30,550.00 | 31,900.00 | 31,900.00 | 526,050 |
| 2023-09-13 | 33,000.00 | 33,350.00 | 30,000.00 | 30,700.00 | 30,700.00 | 1,052,966 |
| 2023-09-12 | 37,500.00 | 37,500.00 | 32,850.00 | 33,350.00 | 33,350.00 | 1,489,662 |
| 2023-09-11 | 36,450.00 | 39,050.00 | 35,100.00 | 38,600.00 | 38,600.00 | 2,245,839 |
| 2023-09-08 | 33,750.00 | 36,500.00 | 33,450.00 | 35,750.00 | 35,750.00 | 1,727,639 |
| 2023-09-07 | 34,200.00 | 35,500.00 | 33,450.00 | 34,050.00 | 34,050.00 | 686,544 |
| 2023-09-06 | 33,400.00 | 34,850.00 | 32,800.00 | 34,850.00 | 34,850.00 | 912,108 |
| 2023-09-05 | 33,500.00 | 34,350.00 | 32,850.00 | 34,300.00 | 34,300.00 | 951,427 |
| 2023-09-04 | 35,050.00 | 35,150.00 | 32,700.00 | 33,000.00 | 33,000.00 | 1,510,786 |
| 2023-09-01 | 35,400.00 | 38,050.00 | 34,950.00 | 36,350.00 | 36,350.00 | 3,668,196 |
| 2023-08-31 | 35,900.00 | 36,650.00 | 34,700.00 | 36,300.00 | 36,300.00 | 3,431,169 |
| 2023-08-30 | 33,300.00 | 40,250.00 | 33,100.00 | 36,300.00 | 36,300.00 | 18,149,080 |
| 2023-08-29 | 29,300.00 | 31,850.00 | 27,150.00 | 31,850.00 | 31,850.00 | 7,992,026 |
| 2023-08-28 | 23,000.00 | 24,650.00 | 22,700.00 | 24,500.00 | 24,500.00 | 373,096 |
| 2023-08-25 | 23,300.00 | 23,300.00 | 22,400.00 | 22,650.00 | 22,650.00 | 159,432 |
| 2023-08-24 | 22,500.00 | 24,350.00 | 22,500.00 | 23,750.00 | 23,750.00 | 415,916 |
| 2023-08-23 | 22,000.00 | 22,550.00 | 21,800.00 | 21,900.00 | 21,900.00 | 85,608 |
| 2023-08-22 | 23,050.00 | 23,350.00 | 22,250.00 | 22,300.00 | 22,300.00 | 102,092 |
| 2023-08-21 | 23,350.00 | 23,450.00 | 22,700.00 | 22,700.00 | 22,700.00 | 106,011 |
| 2023-08-18 | 22,100.00 | 23,050.00 | 21,950.00 | 22,900.00 | 22,900.00 | 164,246 |
| 2023-08-17 | 21,950.00 | 22,750.00 | 21,500.00 | 22,550.00 | 22,550.00 | 142,007 |
| 2023-08-16 | 22,800.00 | 23,150.00 | 22,250.00 | 22,400.00 | 22,400.00 | 166,071 |
| 2023-08-14 | 23,350.00 | 24,000.00 | 22,650.00 | 23,250.00 | 23,250.00 | 188,957 |
| 2023-08-11 | 23,450.00 | 23,800.00 | 23,000.00 | 23,350.00 | 23,350.00 | 142,736 |
| 2023-08-10 | 24,550.00 | 24,550.00 | 23,050.00 | 23,450.00 | 23,450.00 | 249,661 |
| 2023-08-09 | 25,050.00 | 25,300.00 | 24,100.00 | 24,850.00 | 24,850.00 | 175,605 |
| 2023-08-08 | 26,400.00 | 26,800.00 | 24,800.00 | 25,150.00 | 25,150.00 | 277,872 |
| 2023-08-07 | 27,050.00 | 27,750.00 | 25,650.00 | 26,250.00 | 26,250.00 | 510,546 |
| 2023-08-04 | 25,100.00 | 27,350.00 | 25,000.00 | 27,050.00 | 27,050.00 | 549,441 |
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.