MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 26,550.00 | 26,750.00 | 24,400.00 | 25,100.00 | 25,100.00 | 544,078 |
| 2023-08-02 | 27,650.00 | 29,250.00 | 26,850.00 | 27,250.00 | 27,250.00 | 821,907 |
| 2023-08-01 | 26,100.00 | 29,900.00 | 26,050.00 | 28,000.00 | 28,000.00 | 3,726,953 |
| 2023-07-31 | 24,200.00 | 26,850.00 | 23,200.00 | 25,850.00 | 25,850.00 | 976,785 |
| 2023-07-28 | 22,250.00 | 24,200.00 | 22,250.00 | 23,900.00 | 23,900.00 | 251,290 |
| 2023-07-27 | 21,750.00 | 23,050.00 | 21,750.00 | 22,250.00 | 22,250.00 | 198,266 |
| 2023-07-26 | 23,400.00 | 23,600.00 | 21,600.00 | 21,700.00 | 21,700.00 | 341,286 |
| 2023-07-25 | 25,150.00 | 25,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | 268,742 |
| 2023-07-24 | 26,600.00 | 26,900.00 | 25,000.00 | 25,300.00 | 25,300.00 | 341,583 |
| 2023-07-21 | 24,900.00 | 27,050.00 | 24,300.00 | 26,100.00 | 26,100.00 | 792,540 |
| 2023-07-20 | 25,800.00 | 26,400.00 | 25,150.00 | 25,400.00 | 25,400.00 | 219,692 |
| 2023-07-19 | 26,000.00 | 26,450.00 | 25,000.00 | 25,250.00 | 25,250.00 | 602,239 |
| 2023-07-18 | 24,750.00 | 25,250.00 | 24,050.00 | 25,200.00 | 25,200.00 | 253,943 |
| 2023-07-17 | 23,700.00 | 25,050.00 | 23,000.00 | 24,750.00 | 24,750.00 | 310,312 |
| 2023-07-14 | 24,000.00 | 24,750.00 | 23,450.00 | 23,600.00 | 23,600.00 | 247,975 |
| 2023-07-13 | 23,300.00 | 24,700.00 | 23,050.00 | 23,950.00 | 23,950.00 | 665,209 |
| 2023-07-12 | 22,800.00 | 22,800.00 | 22,000.00 | 22,250.00 | 22,250.00 | 111,354 |
| 2023-07-11 | 21,950.00 | 22,850.00 | 21,950.00 | 22,600.00 | 22,600.00 | 139,589 |
| 2023-07-10 | 22,100.00 | 23,500.00 | 21,450.00 | 22,200.00 | 22,200.00 | 237,229 |
| 2023-07-07 | 22,100.00 | 22,550.00 | 21,700.00 | 22,200.00 | 22,200.00 | 132,989 |
| 2023-07-06 | 23,350.00 | 23,550.00 | 22,150.00 | 22,400.00 | 22,400.00 | 218,518 |
| 2023-07-05 | 23,450.00 | 23,850.00 | 23,100.00 | 23,450.00 | 23,450.00 | 118,653 |
| 2023-07-04 | 23,850.00 | 24,000.00 | 23,050.00 | 23,450.00 | 23,450.00 | 144,371 |
| 2023-07-03 | 23,500.00 | 24,800.00 | 23,300.00 | 23,900.00 | 23,900.00 | 276,002 |
| 2023-06-30 | 23,450.00 | 23,800.00 | 22,850.00 | 23,250.00 | 23,250.00 | 189,152 |
| 2023-06-29 | 26,000.00 | 26,050.00 | 23,650.00 | 23,800.00 | 23,800.00 | 416,605 |
| 2023-06-28 | 25,700.00 | 26,350.00 | 25,650.00 | 25,750.00 | 25,750.00 | 140,479 |
| 2023-06-27 | 25,600.00 | 26,150.00 | 25,600.00 | 25,650.00 | 25,650.00 | 146,592 |
| 2023-06-26 | 25,900.00 | 26,600.00 | 25,600.00 | 25,800.00 | 25,800.00 | 231,188 |
| 2023-06-23 | 27,100.00 | 27,500.00 | 26,000.00 | 26,250.00 | 26,250.00 | 230,337 |
| 2023-06-22 | 27,100.00 | 27,750.00 | 26,900.00 | 27,100.00 | 27,100.00 | 145,987 |
| 2023-06-21 | 28,250.00 | 28,600.00 | 27,200.00 | 27,350.00 | 27,350.00 | 201,451 |
| 2023-06-20 | 27,900.00 | 28,600.00 | 27,200.00 | 28,600.00 | 28,600.00 | 236,964 |
| 2023-06-19 | 28,050.00 | 28,300.00 | 27,500.00 | 27,850.00 | 27,850.00 | 212,864 |
| 2023-06-16 | 28,900.00 | 29,450.00 | 28,400.00 | 28,400.00 | 28,400.00 | 368,971 |
| 2023-06-15 | 28,850.00 | 29,150.00 | 27,500.00 | 28,100.00 | 28,100.00 | 245,839 |
| 2023-06-14 | 29,800.00 | 30,200.00 | 28,450.00 | 28,650.00 | 28,650.00 | 367,438 |
| 2023-06-13 | 28,800.00 | 30,000.00 | 28,800.00 | 29,650.00 | 29,650.00 | 443,233 |
| 2023-06-12 | 29,050.00 | 29,600.00 | 28,300.00 | 28,700.00 | 28,700.00 | 478,502 |
| 2023-06-09 | 30,850.00 | 31,100.00 | 29,500.00 | 29,500.00 | 29,500.00 | 774,924 |
| 2023-06-08 | 30,950.00 | 31,800.00 | 30,200.00 | 30,500.00 | 30,500.00 | 809,064 |
| 2023-06-07 | 31,800.00 | 34,700.00 | 31,700.00 | 32,250.00 | 32,250.00 | 4,087,702 |
| 2023-06-05 | 30,200.00 | 32,400.00 | 29,500.00 | 31,300.00 | 31,300.00 | 1,830,318 |
| 2023-06-02 | 30,350.00 | 30,350.00 | 29,500.00 | 29,900.00 | 29,900.00 | 552,797 |
| 2023-06-01 | 28,700.00 | 30,900.00 | 28,100.00 | 30,900.00 | 30,900.00 | 1,200,069 |
| 2023-05-31 | 29,100.00 | 29,300.00 | 28,450.00 | 28,800.00 | 28,800.00 | 380,477 |
| 2023-05-30 | 27,950.00 | 29,150.00 | 27,700.00 | 29,000.00 | 29,000.00 | 576,777 |
| 2023-05-26 | 28,800.00 | 29,000.00 | 27,150.00 | 27,250.00 | 27,250.00 | 421,519 |
| 2023-05-25 | 30,050.00 | 30,700.00 | 28,400.00 | 28,450.00 | 28,450.00 | 1,270,478 |
| 2023-05-24 | 28,850.00 | 29,250.00 | 28,400.00 | 28,750.00 | 28,750.00 | 544,091 |
| 2023-05-23 | 27,450.00 | 28,850.00 | 27,200.00 | 28,850.00 | 28,850.00 | 786,631 |
| 2023-05-22 | 27,550.00 | 28,250.00 | 27,100.00 | 27,350.00 | 27,350.00 | 417,106 |
| 2023-05-19 | 26,600.00 | 28,350.00 | 26,450.00 | 27,000.00 | 27,000.00 | 1,121,603 |
| 2023-05-18 | 25,300.00 | 26,350.00 | 25,300.00 | 25,900.00 | 25,900.00 | 384,199 |
| 2023-05-17 | 24,600.00 | 25,450.00 | 24,600.00 | 25,100.00 | 25,100.00 | 265,410 |
| 2023-05-16 | 26,400.00 | 26,650.00 | 24,700.00 | 24,950.00 | 24,950.00 | 322,449 |
| 2023-05-15 | 26,800.00 | 26,800.00 | 25,400.00 | 25,900.00 | 25,900.00 | 274,357 |
| 2023-05-12 | 27,450.00 | 27,850.00 | 26,600.00 | 26,600.00 | 26,600.00 | 542,658 |
| 2023-05-11 | 27,100.00 | 27,500.00 | 26,400.00 | 27,100.00 | 27,100.00 | 732,629 |
| 2023-05-10 | 28,150.00 | 28,650.00 | 25,900.00 | 26,050.00 | 26,050.00 | 657,007 |
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.