MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 25,800.00 | 25,800.00 | 24,450.00 | 24,700.00 | 24,700.00 | 768,392 |
| 2023-02-09 | 27,150.00 | 27,400.00 | 26,050.00 | 26,350.00 | 26,350.00 | 845,641 |
| 2023-02-08 | 28,850.00 | 29,400.00 | 27,200.00 | 27,450.00 | 27,450.00 | 1,053,792 |
| 2023-02-07 | 28,550.00 | 30,300.00 | 28,050.00 | 28,550.00 | 28,550.00 | 2,688,546 |
| 2023-02-06 | 26,600.00 | 29,450.00 | 24,700.00 | 29,150.00 | 29,150.00 | 6,089,250 |
| 2023-02-03 | 27,800.00 | 29,300.00 | 26,350.00 | 26,350.00 | 26,350.00 | 2,341,437 |
| 2023-02-02 | 26,500.00 | 27,400.00 | 25,550.00 | 27,200.00 | 27,200.00 | 1,521,068 |
| 2023-02-01 | 26,800.00 | 29,400.00 | 25,350.00 | 27,200.00 | 27,200.00 | 5,643,804 |
| 2023-01-31 | 24,000.00 | 29,650.00 | 22,450.00 | 27,000.00 | 27,000.00 | 7,212,769 |
| 2023-01-30 | 20,700.00 | 24,550.00 | 19,990.00 | 24,350.00 | 24,350.00 | 5,010,966 |
| 2023-01-27 | 19,700.00 | 20,400.00 | 19,060.00 | 20,050.00 | 20,050.00 | 922,056 |
| 2023-01-26 | 22,400.00 | 22,550.00 | 19,100.00 | 19,650.00 | 19,650.00 | 1,027,159 |
| 2023-01-25 | 21,950.00 | 23,650.00 | 21,900.00 | 22,350.00 | 22,350.00 | 1,735,497 |
| 2023-01-20 | 19,900.00 | 21,800.00 | 19,550.00 | 21,400.00 | 21,400.00 | 737,286 |
| 2023-01-19 | 20,550.00 | 20,900.00 | 18,800.00 | 20,300.00 | 20,300.00 | 650,745 |
| 2023-01-18 | 20,950.00 | 22,450.00 | 20,450.00 | 20,700.00 | 20,700.00 | 1,428,958 |
| 2023-01-17 | 19,950.00 | 20,750.00 | 19,400.00 | 20,350.00 | 20,350.00 | 463,102 |
| 2023-01-16 | 19,350.00 | 21,250.00 | 19,350.00 | 20,050.00 | 20,050.00 | 1,148,650 |
| 2023-01-13 | 17,850.00 | 20,200.00 | 17,700.00 | 19,600.00 | 19,600.00 | 1,980,285 |
| 2023-01-12 | 18,350.00 | 18,550.00 | 17,600.00 | 17,850.00 | 17,850.00 | 233,734 |
| 2023-01-11 | 18,600.00 | 18,950.00 | 18,150.00 | 18,300.00 | 18,300.00 | 460,686 |
| 2023-01-10 | 17,200.00 | 20,000.00 | 16,900.00 | 18,350.00 | 18,350.00 | 2,415,024 |
| 2023-01-09 | 16,350.00 | 18,000.00 | 16,000.00 | 17,400.00 | 17,400.00 | 1,078,118 |
| 2023-01-06 | 15,200.00 | 16,600.00 | 15,200.00 | 16,400.00 | 16,400.00 | 981,046 |
| 2023-01-05 | 15,550.00 | 15,800.00 | 14,750.00 | 14,950.00 | 14,950.00 | 375,417 |
| 2023-01-04 | 15,150.00 | 15,500.00 | 14,800.00 | 14,950.00 | 14,950.00 | 272,216 |
| 2023-01-03 | 14,800.00 | 15,250.00 | 14,300.00 | 14,850.00 | 14,850.00 | 256,378 |
| 2023-01-02 | 17,700.00 | 17,750.00 | 14,450.00 | 14,800.00 | 14,800.00 | 578,990 |
| 2022-12-29 | 17,550.00 | 17,750.00 | 16,950.00 | 17,400.00 | 17,400.00 | 146,440 |
| 2022-12-28 | 16,750.00 | 17,700.00 | 16,550.00 | 17,450.00 | 17,450.00 | 301,763 |
| 2022-12-27 | 16,700.00 | 17,000.00 | 16,150.00 | 16,950.00 | 16,950.00 | 235,635 |
| 2022-12-26 | 17,100.00 | 17,450.00 | 16,650.00 | 16,750.00 | 16,750.00 | 169,100 |
| 2022-12-23 | 17,700.00 | 18,200.00 | 16,850.00 | 17,300.00 | 17,300.00 | 249,764 |
| 2022-12-22 | 17,900.00 | 19,500.00 | 17,650.00 | 18,100.00 | 18,100.00 | 912,590 |
| 2022-12-21 | 18,050.00 | 18,600.00 | 17,350.00 | 18,050.00 | 18,050.00 | 492,520 |
| 2022-12-20 | 17,950.00 | 18,300.00 | 17,450.00 | 17,500.00 | 17,500.00 | 430,837 |
| 2022-12-19 | 15,750.00 | 19,650.00 | 15,600.00 | 18,100.00 | 18,100.00 | 3,086,298 |
| 2022-12-16 | 15,650.00 | 16,100.00 | 15,350.00 | 15,950.00 | 15,950.00 | 155,491 |
| 2022-12-15 | 15,750.00 | 16,200.00 | 15,300.00 | 16,050.00 | 16,050.00 | 233,489 |
| 2022-12-14 | 14,850.00 | 17,700.00 | 14,800.00 | 15,950.00 | 15,950.00 | 1,895,751 |
| 2022-12-13 | 13,900.00 | 15,650.00 | 13,850.00 | 14,800.00 | 14,800.00 | 1,086,155 |
| 2022-12-12 | 13,000.00 | 13,950.00 | 13,000.00 | 13,600.00 | 13,600.00 | 209,902 |
| 2022-12-09 | 12,950.00 | 13,400.00 | 12,850.00 | 13,200.00 | 13,200.00 | 143,569 |
| 2022-12-08 | 12,800.00 | 14,600.00 | 12,500.00 | 13,150.00 | 13,150.00 | 1,152,358 |
| 2022-12-07 | 12,950.00 | 13,500.00 | 12,550.00 | 12,750.00 | 12,750.00 | 141,822 |
| 2022-12-06 | 13,400.00 | 13,450.00 | 12,900.00 | 13,150.00 | 13,150.00 | 102,638 |
| 2022-12-05 | 13,700.00 | 14,100.00 | 13,400.00 | 13,550.00 | 13,550.00 | 272,552 |
| 2022-12-02 | 12,000.00 | 15,450.00 | 11,800.00 | 13,750.00 | 13,750.00 | 1,752,274 |
| 2022-12-01 | 12,000.00 | 12,150.00 | 11,750.00 | 12,000.00 | 12,000.00 | 53,636 |
| 2022-11-30 | 11,550.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,650.00 | 30,955 |
| 2022-11-29 | 11,600.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | 28,445 |
| 2022-11-28 | 11,900.00 | 12,100.00 | 11,400.00 | 11,650.00 | 11,650.00 | 44,734 |
| 2022-11-25 | 12,250.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | 34,471 |
| 2022-11-24 | 12,150.00 | 12,450.00 | 12,000.00 | 12,250.00 | 12,250.00 | 65,453 |
| 2022-11-23 | 11,100.00 | 13,000.00 | 11,100.00 | 11,900.00 | 11,900.00 | 466,970 |
| 2022-11-22 | 11,200.00 | 11,400.00 | 10,850.00 | 11,000.00 | 11,000.00 | 25,595 |
| 2022-11-21 | 12,300.00 | 12,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | 64,497 |
| 2022-11-18 | 12,050.00 | 12,800.00 | 12,000.00 | 12,150.00 | 12,150.00 | 46,875 |
| 2022-11-17 | 12,400.00 | 12,650.00 | 11,700.00 | 12,200.00 | 12,200.00 | 25,686 |
| 2022-11-16 | 12,300.00 | 12,900.00 | 12,050.00 | 12,400.00 | 12,400.00 | 59,531 |
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.