MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 12,300.00 | 12,450.00 | 11,800.00 | 12,300.00 | 12,300.00 | 24,186 |
| 2022-11-14 | 12,250.00 | 12,450.00 | 11,950.00 | 12,250.00 | 12,250.00 | 24,322 |
| 2022-11-11 | 12,050.00 | 12,400.00 | 11,900.00 | 12,250.00 | 12,250.00 | 44,707 |
| 2022-11-10 | 11,900.00 | 11,950.00 | 11,500.00 | 11,700.00 | 11,700.00 | 18,960 |
| 2022-11-09 | 11,900.00 | 12,400.00 | 11,850.00 | 12,100.00 | 12,100.00 | 30,745 |
| 2022-11-08 | 11,550.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,900.00 | 22,704 |
| 2022-11-07 | 11,950.00 | 11,950.00 | 11,550.00 | 11,650.00 | 11,650.00 | 12,843 |
| 2022-11-04 | 11,550.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | 19,002 |
| 2022-11-03 | 11,050.00 | 11,800.00 | 11,050.00 | 11,700.00 | 11,700.00 | 16,338 |
| 2022-11-02 | 11,500.00 | 11,950.00 | 11,350.00 | 11,350.00 | 11,350.00 | 27,765 |
| 2022-11-01 | 11,700.00 | 11,950.00 | 11,500.00 | 11,650.00 | 11,650.00 | 19,137 |
| 2022-10-31 | 11,850.00 | 12,150.00 | 11,650.00 | 11,700.00 | 11,700.00 | 21,768 |
| 2022-10-28 | 11,650.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | 17,828 |
| 2022-10-27 | 11,350.00 | 11,700.00 | 11,050.00 | 11,600.00 | 11,600.00 | 13,501 |
| 2022-10-26 | 11,550.00 | 11,650.00 | 11,150.00 | 11,350.00 | 11,350.00 | 14,905 |
| 2022-10-25 | 11,150.00 | 12,000.00 | 10,950.00 | 11,600.00 | 11,600.00 | 56,421 |
| 2022-10-24 | 11,100.00 | 11,450.00 | 10,900.00 | 11,150.00 | 11,150.00 | 8,513 |
| 2022-10-21 | 11,500.00 | 11,500.00 | 10,750.00 | 10,900.00 | 10,900.00 | 11,107 |
| 2022-10-20 | 11,450.00 | 11,750.00 | 11,100.00 | 11,350.00 | 11,350.00 | 10,398 |
| 2022-10-19 | 11,950.00 | 11,950.00 | 11,350.00 | 11,450.00 | 11,450.00 | 13,485 |
| 2022-10-18 | 11,550.00 | 11,900.00 | 11,300.00 | 11,800.00 | 11,800.00 | 24,018 |
| 2022-10-17 | 10,700.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | 38,999 |
| 2022-10-14 | 10,850.00 | 11,350.00 | 10,650.00 | 11,100.00 | 11,100.00 | 47,167 |
| 2022-10-13 | 11,500.00 | 11,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | 59,185 |
| 2022-10-12 | 11,700.00 | 11,850.00 | 11,200.00 | 11,650.00 | 11,650.00 | 43,452 |
| 2022-10-11 | 12,350.00 | 12,350.00 | 11,600.00 | 11,700.00 | 11,700.00 | 36,848 |
| 2022-10-07 | 12,700.00 | 12,850.00 | 12,450.00 | 12,700.00 | 12,700.00 | 16,750 |
| 2022-10-06 | 12,450.00 | 12,900.00 | 12,400.00 | 12,800.00 | 12,800.00 | 29,719 |
| 2022-10-05 | 12,950.00 | 12,950.00 | 12,100.00 | 12,350.00 | 12,350.00 | 35,536 |
| 2022-10-04 | 12,350.00 | 12,850.00 | 12,300.00 | 12,700.00 | 12,700.00 | 44,710 |
| 2022-09-30 | 12,200.00 | 12,400.00 | 11,750.00 | 12,100.00 | 12,100.00 | 49,481 |
| 2022-09-29 | 12,650.00 | 13,100.00 | 12,150.00 | 12,550.00 | 12,550.00 | 53,443 |
| 2022-09-28 | 12,800.00 | 13,100.00 | 12,050.00 | 12,400.00 | 12,400.00 | 61,085 |
| 2022-09-27 | 12,600.00 | 13,300.00 | 12,200.00 | 13,100.00 | 13,100.00 | 60,150 |
| 2022-09-26 | 13,600.00 | 13,900.00 | 12,850.00 | 12,950.00 | 12,950.00 | 45,201 |
| 2022-09-23 | 14,400.00 | 14,600.00 | 13,750.00 | 14,000.00 | 14,000.00 | 52,902 |
| 2022-09-22 | 14,600.00 | 15,050.00 | 14,250.00 | 14,650.00 | 14,650.00 | 28,294 |
| 2022-09-21 | 15,250.00 | 15,700.00 | 14,900.00 | 14,900.00 | 14,900.00 | 42,856 |
| 2022-09-20 | 15,200.00 | 15,350.00 | 15,050.00 | 15,250.00 | 15,250.00 | 17,980 |
| 2022-09-19 | 14,800.00 | 15,500.00 | 14,750.00 | 15,200.00 | 15,200.00 | 45,618 |
| 2022-09-16 | 15,000.00 | 15,200.00 | 14,650.00 | 15,050.00 | 15,050.00 | 22,758 |
| 2022-09-15 | 14,700.00 | 15,250.00 | 14,550.00 | 15,000.00 | 15,000.00 | 28,797 |
| 2022-09-14 | 14,400.00 | 14,950.00 | 14,350.00 | 14,600.00 | 14,600.00 | 21,892 |
| 2022-09-13 | 14,950.00 | 15,450.00 | 14,850.00 | 15,100.00 | 15,100.00 | 22,281 |
| 2022-09-08 | 14,400.00 | 14,700.00 | 14,300.00 | 14,500.00 | 14,500.00 | 20,738 |
| 2022-09-07 | 14,900.00 | 15,200.00 | 14,050.00 | 14,350.00 | 14,350.00 | 36,401 |
| 2022-09-06 | 14,950.00 | 15,300.00 | 14,700.00 | 15,000.00 | 15,000.00 | 23,447 |
| 2022-09-05 | 14,650.00 | 15,200.00 | 14,650.00 | 14,950.00 | 14,950.00 | 24,340 |
| 2022-09-02 | 15,650.00 | 15,650.00 | 15,050.00 | 15,100.00 | 15,100.00 | 19,666 |
| 2022-09-01 | 15,500.00 | 16,800.00 | 15,000.00 | 15,250.00 | 15,250.00 | 101,707 |
| 2022-08-31 | 15,050.00 | 15,600.00 | 15,050.00 | 15,500.00 | 15,500.00 | 22,930 |
| 2022-08-30 | 14,900.00 | 15,500.00 | 14,850.00 | 15,300.00 | 15,300.00 | 20,643 |
| 2022-08-29 | 14,750.00 | 15,300.00 | 14,600.00 | 15,100.00 | 15,100.00 | 41,292 |
| 2022-08-26 | 15,950.00 | 16,300.00 | 15,500.00 | 15,750.00 | 15,750.00 | 37,671 |
| 2022-08-25 | 15,750.00 | 16,350.00 | 15,500.00 | 15,950.00 | 15,950.00 | 18,178 |
| 2022-08-24 | 16,100.00 | 16,100.00 | 15,300.00 | 15,600.00 | 15,600.00 | 21,114 |
| 2022-08-23 | 15,450.00 | 16,000.00 | 15,250.00 | 15,550.00 | 15,550.00 | 32,723 |
| 2022-08-22 | 16,500.00 | 16,500.00 | 15,750.00 | 15,800.00 | 15,800.00 | 43,577 |
| 2022-08-19 | 17,200.00 | 17,250.00 | 16,650.00 | 16,650.00 | 16,650.00 | 38,614 |
| 2022-08-18 | 17,100.00 | 17,400.00 | 16,900.00 | 17,200.00 | 17,200.00 | 27,563 |
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.