MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 17,800.00 | 17,800.00 | 17,100.00 | 17,100.00 | 17,100.00 | 52,454 |
| 2022-08-16 | 17,900.00 | 18,050.00 | 17,600.00 | 17,700.00 | 17,700.00 | 55,152 |
| 2022-08-12 | 17,300.00 | 18,400.00 | 17,050.00 | 17,650.00 | 17,650.00 | 279,273 |
| 2022-08-11 | 16,450.00 | 18,050.00 | 16,450.00 | 17,400.00 | 17,400.00 | 263,095 |
| 2022-08-10 | 16,650.00 | 16,950.00 | 16,150.00 | 16,300.00 | 16,300.00 | 62,283 |
| 2022-08-09 | 17,200.00 | 17,250.00 | 16,600.00 | 16,700.00 | 16,700.00 | 46,611 |
| 2022-08-08 | 17,650.00 | 17,700.00 | 16,850.00 | 17,000.00 | 17,000.00 | 82,653 |
| 2022-08-05 | 17,950.00 | 18,100.00 | 17,650.00 | 17,700.00 | 17,700.00 | 58,434 |
| 2022-08-04 | 17,400.00 | 18,250.00 | 17,200.00 | 18,050.00 | 18,050.00 | 140,274 |
| 2022-08-03 | 17,650.00 | 17,950.00 | 17,200.00 | 17,300.00 | 17,300.00 | 115,672 |
| 2022-08-02 | 16,600.00 | 18,100.00 | 16,400.00 | 17,550.00 | 17,550.00 | 336,557 |
| 2022-08-01 | 16,250.00 | 17,000.00 | 16,250.00 | 16,600.00 | 16,600.00 | 40,225 |
| 2022-07-29 | 16,350.00 | 16,550.00 | 16,150.00 | 16,350.00 | 16,350.00 | 32,999 |
| 2022-07-28 | 16,400.00 | 16,600.00 | 16,050.00 | 16,200.00 | 16,200.00 | 26,216 |
| 2022-07-27 | 15,750.00 | 16,150.00 | 15,700.00 | 16,100.00 | 16,100.00 | 17,748 |
| 2022-07-26 | 15,950.00 | 16,100.00 | 15,650.00 | 15,700.00 | 15,700.00 | 13,411 |
| 2022-07-25 | 16,000.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | 17,433 |
| 2022-07-22 | 16,750.00 | 16,750.00 | 15,950.00 | 16,000.00 | 16,000.00 | 40,821 |
| 2022-07-21 | 16,550.00 | 16,950.00 | 16,350.00 | 16,500.00 | 16,500.00 | 54,954 |
| 2022-07-20 | 16,350.00 | 16,900.00 | 16,150.00 | 16,200.00 | 16,200.00 | 52,313 |
| 2022-07-19 | 15,850.00 | 16,250.00 | 15,600.00 | 16,200.00 | 16,200.00 | 33,543 |
| 2022-07-18 | 15,300.00 | 15,850.00 | 15,300.00 | 15,850.00 | 15,850.00 | 37,708 |
| 2022-07-15 | 15,950.00 | 15,950.00 | 15,050.00 | 15,150.00 | 15,150.00 | 36,718 |
| 2022-07-14 | 15,600.00 | 16,050.00 | 15,450.00 | 15,700.00 | 15,700.00 | 36,327 |
| 2022-07-13 | 15,550.00 | 16,250.00 | 15,500.00 | 16,000.00 | 16,000.00 | 46,415 |
| 2022-07-12 | 15,850.00 | 16,000.00 | 15,150.00 | 15,650.00 | 15,650.00 | 46,587 |
| 2022-07-11 | 16,500.00 | 16,500.00 | 15,850.00 | 16,050.00 | 16,050.00 | 57,233 |
| 2022-07-08 | 16,550.00 | 16,950.00 | 16,150.00 | 16,250.00 | 16,250.00 | 55,640 |
| 2022-07-07 | 16,450.00 | 16,900.00 | 16,200.00 | 16,500.00 | 16,500.00 | 89,895 |
| 2022-07-06 | 15,350.00 | 17,300.00 | 15,050.00 | 16,600.00 | 16,600.00 | 388,354 |
| 2022-07-05 | 14,050.00 | 16,500.00 | 14,050.00 | 15,050.00 | 15,050.00 | 384,645 |
| 2022-07-04 | 14,600.00 | 14,600.00 | 13,600.00 | 13,900.00 | 13,900.00 | 28,403 |
| 2022-07-01 | 14,950.00 | 15,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 36,945 |
| 2022-06-30 | 15,750.00 | 15,750.00 | 14,850.00 | 14,850.00 | 14,850.00 | 32,355 |
| 2022-06-29 | 15,350.00 | 15,950.00 | 15,100.00 | 15,850.00 | 15,850.00 | 33,755 |
| 2022-06-28 | 15,300.00 | 15,950.00 | 15,150.00 | 15,850.00 | 15,850.00 | 37,321 |
| 2022-06-27 | 15,100.00 | 15,650.00 | 14,750.00 | 15,450.00 | 15,450.00 | 49,203 |
| 2022-06-24 | 14,000.00 | 14,800.00 | 13,850.00 | 14,800.00 | 14,800.00 | 54,483 |
| 2022-06-23 | 14,750.00 | 15,100.00 | 13,700.00 | 13,850.00 | 13,850.00 | 72,516 |
| 2022-06-22 | 15,800.00 | 16,300.00 | 14,550.00 | 14,750.00 | 14,750.00 | 61,597 |
| 2022-06-21 | 15,400.00 | 16,250.00 | 15,400.00 | 15,800.00 | 15,800.00 | 54,997 |
| 2022-06-20 | 16,700.00 | 16,800.00 | 15,550.00 | 15,550.00 | 15,550.00 | 73,587 |
| 2022-06-17 | 16,300.00 | 16,800.00 | 16,250.00 | 16,750.00 | 16,750.00 | 70,047 |
| 2022-06-16 | 17,800.00 | 18,050.00 | 17,100.00 | 17,100.00 | 17,100.00 | 39,942 |
| 2022-06-15 | 18,450.00 | 18,450.00 | 17,300.00 | 17,450.00 | 17,450.00 | 60,497 |
| 2022-06-14 | 17,300.00 | 18,500.00 | 17,200.00 | 18,200.00 | 18,200.00 | 64,421 |
| 2022-06-13 | 18,400.00 | 18,500.00 | 17,950.00 | 18,000.00 | 18,000.00 | 62,739 |
| 2022-06-10 | 19,000.00 | 19,300.00 | 18,650.00 | 18,850.00 | 18,850.00 | 63,827 |
| 2022-06-09 | 19,100.00 | 19,450.00 | 18,950.00 | 19,300.00 | 19,300.00 | 50,089 |
| 2022-06-08 | 19,600.00 | 19,650.00 | 18,950.00 | 19,150.00 | 19,150.00 | 50,497 |
| 2022-06-07 | 20,400.00 | 20,400.00 | 19,300.00 | 19,300.00 | 19,300.00 | 70,975 |
| 2022-06-03 | 20,700.00 | 20,750.00 | 20,200.00 | 20,300.00 | 20,300.00 | 38,066 |
| 2022-06-02 | 20,550.00 | 20,600.00 | 20,250.00 | 20,350.00 | 20,350.00 | 33,691 |
| 2022-05-31 | 21,100.00 | 21,100.00 | 20,500.00 | 20,550.00 | 20,550.00 | 61,479 |
| 2022-05-30 | 20,550.00 | 21,200.00 | 20,400.00 | 20,950.00 | 20,950.00 | 75,767 |
| 2022-05-27 | 20,850.00 | 20,900.00 | 20,200.00 | 20,200.00 | 20,200.00 | 77,525 |
| 2022-05-26 | 20,750.00 | 21,100.00 | 20,500.00 | 20,600.00 | 20,600.00 | 99,150 |
| 2022-05-25 | 20,750.00 | 21,150.00 | 20,350.00 | 20,550.00 | 20,550.00 | 134,949 |
| 2022-05-24 | 20,700.00 | 21,200.00 | 20,250.00 | 20,400.00 | 20,400.00 | 212,461 |
| 2022-05-23 | 21,650.00 | 21,650.00 | 20,250.00 | 20,500.00 | 20,500.00 | 169,413 |
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.