MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 28,750.00 | 29,150.00 | 26,900.00 | 27,850.00 | 27,850.00 | 544,574 |
| 2023-05-08 | 28,350.00 | 29,650.00 | 28,150.00 | 28,450.00 | 28,450.00 | 668,565 |
| 2023-05-04 | 28,350.00 | 29,850.00 | 28,150.00 | 28,200.00 | 28,200.00 | 693,939 |
| 2023-05-03 | 31,050.00 | 31,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1,421,088 |
| 2023-05-02 | 31,100.00 | 33,400.00 | 29,100.00 | 32,200.00 | 32,200.00 | 2,249,201 |
| 2023-04-28 | 32,100.00 | 33,250.00 | 30,300.00 | 31,700.00 | 31,700.00 | 2,626,955 |
| 2023-04-27 | 32,700.00 | 35,450.00 | 29,950.00 | 30,800.00 | 30,800.00 | 4,105,178 |
| 2023-04-26 | 29,350.00 | 34,000.00 | 27,600.00 | 32,250.00 | 32,250.00 | 9,179,393 |
| 2023-04-25 | 26,900.00 | 29,950.00 | 26,550.00 | 29,350.00 | 29,350.00 | 3,093,978 |
| 2023-04-24 | 27,900.00 | 30,700.00 | 25,650.00 | 27,700.00 | 27,700.00 | 4,686,470 |
| 2023-04-21 | 22,650.00 | 28,500.00 | 22,200.00 | 26,550.00 | 26,550.00 | 6,088,587 |
| 2023-04-20 | 23,900.00 | 24,100.00 | 22,450.00 | 22,450.00 | 22,450.00 | 201,379 |
| 2023-04-19 | 23,700.00 | 24,850.00 | 23,650.00 | 23,850.00 | 23,850.00 | 199,152 |
| 2023-04-18 | 25,150.00 | 25,500.00 | 23,600.00 | 23,800.00 | 23,800.00 | 218,182 |
| 2023-04-17 | 25,600.00 | 25,750.00 | 24,700.00 | 25,150.00 | 25,150.00 | 334,814 |
| 2023-04-14 | 24,100.00 | 26,000.00 | 23,600.00 | 24,800.00 | 24,800.00 | 901,856 |
| 2023-04-13 | 22,650.00 | 23,700.00 | 22,400.00 | 23,400.00 | 23,400.00 | 260,747 |
| 2023-04-12 | 23,150.00 | 23,600.00 | 22,350.00 | 22,750.00 | 22,750.00 | 287,797 |
| 2023-04-11 | 24,150.00 | 24,350.00 | 22,650.00 | 23,300.00 | 23,300.00 | 407,267 |
| 2023-04-10 | 24,700.00 | 24,800.00 | 23,350.00 | 23,750.00 | 23,750.00 | 438,058 |
| 2023-04-07 | 26,200.00 | 26,400.00 | 25,550.00 | 25,550.00 | 25,550.00 | 267,932 |
| 2023-04-06 | 27,550.00 | 27,550.00 | 25,300.00 | 25,700.00 | 25,700.00 | 679,076 |
| 2023-04-05 | 28,000.00 | 28,200.00 | 26,600.00 | 27,650.00 | 27,650.00 | 484,301 |
| 2023-04-04 | 27,100.00 | 28,900.00 | 27,050.00 | 28,000.00 | 28,000.00 | 1,198,004 |
| 2023-04-03 | 25,400.00 | 27,050.00 | 25,200.00 | 26,750.00 | 26,750.00 | 618,597 |
| 2023-03-31 | 26,750.00 | 26,750.00 | 24,850.00 | 24,850.00 | 24,850.00 | 495,913 |
| 2023-03-30 | 27,700.00 | 28,350.00 | 26,200.00 | 26,950.00 | 26,950.00 | 541,214 |
| 2023-03-29 | 28,500.00 | 28,750.00 | 27,500.00 | 27,550.00 | 27,550.00 | 579,186 |
| 2023-03-28 | 29,250.00 | 31,800.00 | 28,150.00 | 29,050.00 | 29,050.00 | 2,666,083 |
| 2023-03-27 | 28,450.00 | 29,450.00 | 28,350.00 | 28,900.00 | 28,900.00 | 641,586 |
| 2023-03-24 | 28,750.00 | 29,500.00 | 27,500.00 | 28,350.00 | 28,350.00 | 889,215 |
| 2023-03-23 | 27,450.00 | 30,600.00 | 26,800.00 | 28,500.00 | 28,500.00 | 3,803,571 |
| 2023-03-22 | 27,800.00 | 29,700.00 | 27,050.00 | 27,250.00 | 27,250.00 | 2,439,435 |
| 2023-03-21 | 25,800.00 | 28,350.00 | 25,500.00 | 26,600.00 | 26,600.00 | 2,242,239 |
| 2023-03-20 | 27,250.00 | 27,550.00 | 25,500.00 | 25,950.00 | 25,950.00 | 1,089,115 |
| 2023-03-17 | 24,300.00 | 27,500.00 | 23,600.00 | 27,500.00 | 27,500.00 | 2,852,613 |
| 2023-03-16 | 24,700.00 | 25,650.00 | 23,300.00 | 23,550.00 | 23,550.00 | 912,061 |
| 2023-03-15 | 24,200.00 | 26,100.00 | 24,000.00 | 24,700.00 | 24,700.00 | 1,353,932 |
| 2023-03-14 | 25,550.00 | 26,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 1,715,001 |
| 2023-03-13 | 23,750.00 | 26,400.00 | 23,350.00 | 25,700.00 | 25,700.00 | 3,031,284 |
| 2023-03-10 | 23,000.00 | 23,700.00 | 21,900.00 | 23,500.00 | 23,500.00 | 493,258 |
| 2023-03-09 | 23,850.00 | 24,500.00 | 23,050.00 | 23,650.00 | 23,650.00 | 273,285 |
| 2023-03-08 | 23,850.00 | 23,950.00 | 22,950.00 | 23,850.00 | 23,850.00 | 313,286 |
| 2023-03-07 | 24,300.00 | 25,550.00 | 23,550.00 | 24,050.00 | 24,050.00 | 542,925 |
| 2023-03-06 | 24,250.00 | 25,250.00 | 23,350.00 | 24,750.00 | 24,750.00 | 624,405 |
| 2023-03-03 | 25,450.00 | 25,500.00 | 24,350.00 | 24,500.00 | 24,500.00 | 355,233 |
| 2023-03-02 | 26,350.00 | 26,400.00 | 24,250.00 | 24,600.00 | 24,600.00 | 700,188 |
| 2023-02-28 | 27,600.00 | 28,800.00 | 25,750.00 | 26,550.00 | 26,550.00 | 2,219,333 |
| 2023-02-27 | 26,200.00 | 26,700.00 | 24,950.00 | 26,350.00 | 26,350.00 | 1,030,293 |
| 2023-02-24 | 25,550.00 | 27,700.00 | 24,600.00 | 25,950.00 | 25,950.00 | 3,251,534 |
| 2023-02-23 | 23,150.00 | 26,400.00 | 23,100.00 | 24,850.00 | 24,850.00 | 3,302,805 |
| 2023-02-22 | 23,150.00 | 23,650.00 | 22,300.00 | 22,700.00 | 22,700.00 | 427,444 |
| 2023-02-21 | 23,850.00 | 24,300.00 | 23,050.00 | 23,700.00 | 23,700.00 | 671,316 |
| 2023-02-20 | 23,000.00 | 24,300.00 | 22,850.00 | 23,700.00 | 23,700.00 | 788,450 |
| 2023-02-17 | 22,200.00 | 24,350.00 | 22,100.00 | 22,650.00 | 22,650.00 | 1,424,246 |
| 2023-02-16 | 22,100.00 | 22,900.00 | 21,750.00 | 22,450.00 | 22,450.00 | 697,249 |
| 2023-02-15 | 25,600.00 | 25,700.00 | 21,900.00 | 22,100.00 | 22,100.00 | 1,473,686 |
| 2023-02-14 | 26,700.00 | 27,250.00 | 25,750.00 | 25,900.00 | 25,900.00 | 1,004,964 |
| 2023-02-13 | 24,650.00 | 28,500.00 | 24,550.00 | 26,350.00 | 26,350.00 | 3,871,258 |
| 2023-02-10 | 25,800.00 | 25,800.00 | 24,450.00 | 24,700.00 | 24,700.00 | 768,392 |
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.