MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 21,200.00 | 22,150.00 | 20,750.00 | 21,550.00 | 21,550.00 | 309,627 |
| 2022-05-19 | 21,100.00 | 22,100.00 | 20,850.00 | 20,900.00 | 20,900.00 | 236,040 |
| 2022-05-18 | 20,000.00 | 24,700.00 | 19,850.00 | 21,800.00 | 21,800.00 | 2,110,003 |
| 2022-05-17 | 19,500.00 | 19,800.00 | 18,900.00 | 19,450.00 | 19,450.00 | 53,870 |
| 2022-05-16 | 18,500.00 | 19,450.00 | 18,500.00 | 19,350.00 | 19,350.00 | 77,555 |
| 2022-05-13 | 18,250.00 | 18,600.00 | 18,050.00 | 18,050.00 | 18,050.00 | 40,803 |
| 2022-05-12 | 18,750.00 | 18,800.00 | 17,800.00 | 18,050.00 | 18,050.00 | 92,123 |
| 2022-05-11 | 19,350.00 | 19,500.00 | 19,050.00 | 19,200.00 | 19,200.00 | 37,685 |
| 2022-05-10 | 19,150.00 | 19,300.00 | 18,650.00 | 19,300.00 | 19,300.00 | 126,269 |
| 2022-05-09 | 21,000.00 | 21,000.00 | 19,900.00 | 19,950.00 | 19,950.00 | 74,075 |
| 2022-05-06 | 21,700.00 | 21,800.00 | 21,000.00 | 21,050.00 | 21,050.00 | 66,116 |
| 2022-05-04 | 23,100.00 | 23,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 65,328 |
| 2022-05-03 | 22,250.00 | 23,250.00 | 22,200.00 | 22,900.00 | 22,900.00 | 123,383 |
| 2022-05-02 | 21,550.00 | 22,200.00 | 21,350.00 | 21,950.00 | 21,950.00 | 34,486 |
| 2022-04-29 | 21,700.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 39,240 |
| 2022-04-28 | 22,200.00 | 23,000.00 | 21,650.00 | 21,650.00 | 21,650.00 | 73,307 |
| 2022-04-27 | 21,500.00 | 22,000.00 | 21,350.00 | 21,950.00 | 21,950.00 | 62,189 |
| 2022-04-26 | 22,200.00 | 23,150.00 | 21,750.00 | 22,550.00 | 22,550.00 | 108,025 |
| 2022-04-25 | 21,500.00 | 22,400.00 | 21,200.00 | 22,100.00 | 22,100.00 | 91,221 |
| 2022-04-22 | 21,200.00 | 22,100.00 | 21,100.00 | 21,700.00 | 21,700.00 | 110,740 |
| 2022-04-21 | 20,500.00 | 21,150.00 | 20,450.00 | 21,000.00 | 21,000.00 | 61,914 |
| 2022-04-20 | 21,050.00 | 21,050.00 | 20,400.00 | 20,450.00 | 20,450.00 | 88,830 |
| 2022-04-19 | 20,900.00 | 21,800.00 | 20,750.00 | 21,100.00 | 21,100.00 | 101,637 |
| 2022-04-18 | 21,450.00 | 21,500.00 | 20,750.00 | 20,750.00 | 20,750.00 | 78,201 |
| 2022-04-15 | 21,650.00 | 21,850.00 | 21,350.00 | 21,550.00 | 21,550.00 | 67,575 |
| 2022-04-14 | 22,600.00 | 22,600.00 | 21,850.00 | 21,900.00 | 21,900.00 | 77,757 |
| 2022-04-13 | 22,050.00 | 22,550.00 | 22,050.00 | 22,250.00 | 22,250.00 | 71,387 |
| 2022-04-12 | 22,150.00 | 23,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | 91,730 |
| 2022-04-11 | 22,650.00 | 23,150.00 | 22,400.00 | 22,750.00 | 22,750.00 | 98,239 |
| 2022-04-08 | 23,900.00 | 23,950.00 | 22,250.00 | 22,400.00 | 22,400.00 | 256,551 |
| 2022-04-07 | 26,100.00 | 26,550.00 | 23,700.00 | 23,700.00 | 23,700.00 | 522,459 |
| 2022-04-06 | 26,000.00 | 31,000.00 | 25,300.00 | 26,200.00 | 26,200.00 | 2,919,379 |
| 2022-04-05 | 26,750.00 | 26,950.00 | 26,000.00 | 26,400.00 | 26,400.00 | 125,540 |
| 2022-04-04 | 25,800.00 | 26,850.00 | 25,400.00 | 26,700.00 | 26,700.00 | 200,390 |
| 2022-04-01 | 25,900.00 | 26,250.00 | 25,150.00 | 25,550.00 | 25,550.00 | 125,187 |
| 2022-03-31 | 26,450.00 | 26,800.00 | 25,650.00 | 26,050.00 | 26,050.00 | 161,007 |
| 2022-03-30 | 27,700.00 | 27,800.00 | 26,500.00 | 26,550.00 | 26,550.00 | 178,512 |
| 2022-03-29 | 27,000.00 | 28,000.00 | 26,250.00 | 27,900.00 | 27,900.00 | 282,611 |
| 2022-03-28 | 27,900.00 | 28,150.00 | 26,250.00 | 27,000.00 | 27,000.00 | 287,666 |
| 2022-03-25 | 28,500.00 | 29,100.00 | 27,550.00 | 27,700.00 | 27,700.00 | 406,653 |
| 2022-03-24 | 27,800.00 | 28,250.00 | 27,300.00 | 28,000.00 | 28,000.00 | 188,828 |
| 2022-03-23 | 27,800.00 | 29,550.00 | 27,100.00 | 28,250.00 | 28,250.00 | 774,404 |
| 2022-03-22 | 27,300.00 | 27,900.00 | 26,850.00 | 27,400.00 | 27,400.00 | 282,389 |
| 2022-03-21 | 27,600.00 | 28,800.00 | 27,000.00 | 27,700.00 | 27,700.00 | 554,455 |
| 2022-03-18 | 25,350.00 | 29,550.00 | 25,150.00 | 27,600.00 | 27,600.00 | 3,280,234 |
| 2022-03-17 | 26,050.00 | 26,100.00 | 25,200.00 | 25,350.00 | 25,350.00 | 461,988 |
| 2022-03-16 | 24,550.00 | 26,050.00 | 24,400.00 | 25,550.00 | 25,550.00 | 990,583 |
| 2022-03-15 | 21,500.00 | 26,450.00 | 21,200.00 | 25,150.00 | 25,150.00 | 4,828,921 |
| 2022-03-14 | 21,800.00 | 24,850.00 | 20,700.00 | 21,000.00 | 21,000.00 | 1,910,874 |
| 2022-03-11 | 19,900.00 | 20,000.00 | 19,300.00 | 19,850.00 | 19,850.00 | 38,876 |
| 2022-03-10 | 18,850.00 | 19,850.00 | 18,850.00 | 19,700.00 | 19,700.00 | 50,717 |
| 2022-03-08 | 18,750.00 | 19,200.00 | 18,500.00 | 18,650.00 | 18,650.00 | 37,030 |
| 2022-03-07 | 19,850.00 | 19,850.00 | 19,050.00 | 19,100.00 | 19,100.00 | 49,671 |
| 2022-03-04 | 20,350.00 | 20,350.00 | 19,650.00 | 20,050.00 | 20,050.00 | 62,372 |
| 2022-03-03 | 20,150.00 | 20,400.00 | 19,800.00 | 20,300.00 | 20,300.00 | 44,577 |
| 2022-03-02 | 19,500.00 | 19,900.00 | 19,400.00 | 19,900.00 | 19,900.00 | 32,170 |
| 2022-02-28 | 19,650.00 | 19,950.00 | 19,400.00 | 19,700.00 | 19,700.00 | 41,279 |
| 2022-02-25 | 19,350.00 | 19,950.00 | 19,250.00 | 19,700.00 | 19,700.00 | 58,141 |
| 2022-02-24 | 19,550.00 | 20,050.00 | 18,800.00 | 19,000.00 | 19,000.00 | 79,633 |
| 2022-02-23 | 20,550.00 | 20,550.00 | 19,600.00 | 20,200.00 | 20,200.00 | 75,723 |
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.