MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 19,800.00 | 20,450.00 | 19,750.00 | 20,150.00 | 20,150.00 | 49,920 |
| 2022-02-21 | 19,550.00 | 20,750.00 | 19,500.00 | 20,550.00 | 20,550.00 | 67,120 |
| 2022-02-18 | 19,850.00 | 21,000.00 | 19,850.00 | 20,300.00 | 20,300.00 | 98,144 |
| 2022-02-17 | 19,150.00 | 21,200.00 | 19,000.00 | 20,500.00 | 20,500.00 | 461,271 |
| 2022-02-16 | 18,600.00 | 19,000.00 | 18,300.00 | 18,750.00 | 18,750.00 | 122,885 |
| 2022-02-15 | 20,450.00 | 21,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 500,625 |
| 2022-02-14 | 22,200.00 | 22,300.00 | 20,150.00 | 21,000.00 | 21,000.00 | 232,538 |
| 2022-02-11 | 22,400.00 | 23,300.00 | 22,200.00 | 22,700.00 | 22,700.00 | 57,808 |
| 2022-02-10 | 24,000.00 | 24,000.00 | 22,300.00 | 22,900.00 | 22,900.00 | 109,396 |
| 2022-02-09 | 24,150.00 | 24,350.00 | 23,650.00 | 23,850.00 | 23,850.00 | 60,598 |
| 2022-02-08 | 23,950.00 | 25,500.00 | 23,600.00 | 23,900.00 | 23,900.00 | 96,503 |
| 2022-02-07 | 24,250.00 | 24,550.00 | 23,800.00 | 23,950.00 | 23,950.00 | 70,554 |
| 2022-02-04 | 23,600.00 | 24,450.00 | 23,350.00 | 24,050.00 | 24,050.00 | 79,296 |
| 2022-02-03 | 25,000.00 | 25,300.00 | 24,000.00 | 24,100.00 | 24,100.00 | 95,966 |
| 2022-01-28 | 24,200.00 | 24,800.00 | 22,700.00 | 24,550.00 | 24,550.00 | 116,827 |
| 2022-01-27 | 26,500.00 | 27,000.00 | 24,000.00 | 24,300.00 | 24,300.00 | 105,347 |
| 2022-01-26 | 26,550.00 | 27,200.00 | 25,400.00 | 26,500.00 | 26,500.00 | 70,598 |
| 2022-01-25 | 28,600.00 | 28,700.00 | 25,600.00 | 26,550.00 | 26,550.00 | 194,033 |
| 2022-01-24 | 29,450.00 | 29,700.00 | 27,750.00 | 28,350.00 | 28,350.00 | 140,930 |
| 2022-01-21 | 29,900.00 | 31,050.00 | 29,800.00 | 29,900.00 | 29,900.00 | 136,687 |
| 2022-01-20 | 30,150.00 | 30,700.00 | 29,850.00 | 30,450.00 | 30,450.00 | 130,063 |
| 2022-01-19 | 29,000.00 | 32,800.00 | 28,800.00 | 30,350.00 | 30,350.00 | 839,760 |
| 2022-01-18 | 31,800.00 | 32,150.00 | 29,950.00 | 29,950.00 | 29,950.00 | 216,476 |
| 2022-01-17 | 31,400.00 | 32,650.00 | 30,850.00 | 31,600.00 | 31,600.00 | 245,620 |
| 2022-01-14 | 31,500.00 | 33,000.00 | 31,350.00 | 31,350.00 | 31,350.00 | 221,058 |
| 2022-01-13 | 31,550.00 | 32,800.00 | 30,800.00 | 32,100.00 | 32,100.00 | 218,357 |
| 2022-01-12 | 30,750.00 | 31,800.00 | 30,450.00 | 31,400.00 | 31,400.00 | 116,877 |
| 2022-01-11 | 31,700.00 | 31,900.00 | 30,000.00 | 30,450.00 | 30,450.00 | 162,374 |
| 2022-01-10 | 31,950.00 | 33,650.00 | 31,100.00 | 31,300.00 | 31,300.00 | 314,478 |
| 2022-01-07 | 31,000.00 | 32,250.00 | 30,450.00 | 32,200.00 | 32,200.00 | 345,076 |
| 2022-01-06 | 29,500.00 | 30,600.00 | 29,300.00 | 30,250.00 | 30,250.00 | 176,626 |
| 2022-01-05 | 31,550.00 | 32,500.00 | 30,100.00 | 30,250.00 | 30,250.00 | 355,052 |
| 2022-01-04 | 31,550.00 | 32,650.00 | 30,000.00 | 31,550.00 | 31,550.00 | 458,722 |
| 2022-01-03 | 32,100.00 | 32,150.00 | 31,150.00 | 31,350.00 | 31,350.00 | 160,064 |
| 2021-12-30 | 31,650.00 | 31,900.00 | 30,800.00 | 31,250.00 | 31,250.00 | 161,852 |
| 2021-12-29 | 31,350.00 | 32,650.00 | 30,300.00 | 31,350.00 | 31,350.00 | 380,253 |
| 2021-12-28 | 29,600.00 | 31,900.00 | 29,200.00 | 31,000.00 | 31,000.00 | 750,499 |
| 2021-12-27 | 28,050.00 | 32,150.00 | 27,800.00 | 28,950.00 | 28,950.00 | 926,674 |
| 2021-12-24 | 27,350.00 | 28,250.00 | 26,950.00 | 28,000.00 | 28,000.00 | 298,067 |
| 2021-12-23 | 30,200.00 | 30,200.00 | 26,950.00 | 27,300.00 | 27,300.00 | 663,737 |
| 2021-12-22 | 30,000.00 | 30,800.00 | 29,900.00 | 30,250.00 | 30,250.00 | 108,131 |
| 2021-12-21 | 29,700.00 | 30,200.00 | 28,650.00 | 30,200.00 | 30,200.00 | 167,160 |
| 2021-12-20 | 31,250.00 | 31,650.00 | 29,700.00 | 29,700.00 | 29,700.00 | 184,857 |
| 2021-12-17 | 32,000.00 | 32,350.00 | 31,100.00 | 31,250.00 | 31,250.00 | 157,133 |
| 2021-12-16 | 32,050.00 | 34,950.00 | 31,550.00 | 32,650.00 | 32,650.00 | 574,441 |
| 2021-12-15 | 31,300.00 | 32,050.00 | 30,900.00 | 32,050.00 | 32,050.00 | 170,592 |
| 2021-12-14 | 33,350.00 | 33,350.00 | 31,550.00 | 31,750.00 | 31,750.00 | 281,498 |
| 2021-12-13 | 33,800.00 | 35,200.00 | 33,200.00 | 33,500.00 | 33,500.00 | 337,262 |
| 2021-12-10 | 36,650.00 | 36,900.00 | 33,950.00 | 33,950.00 | 33,950.00 | 917,429 |
| 2021-12-09 | 34,450.00 | 35,250.00 | 33,700.00 | 34,550.00 | 34,550.00 | 531,901 |
| 2021-12-08 | 34,050.00 | 34,500.00 | 33,100.00 | 34,200.00 | 34,200.00 | 346,161 |
| 2021-12-07 | 36,300.00 | 37,450.00 | 33,150.00 | 33,700.00 | 33,700.00 | 1,397,959 |
| 2021-12-06 | 33,500.00 | 34,300.00 | 32,650.00 | 33,650.00 | 33,650.00 | 362,283 |
| 2021-12-03 | 34,800.00 | 36,500.00 | 33,600.00 | 34,750.00 | 34,750.00 | 727,501 |
| 2021-12-02 | 34,500.00 | 35,800.00 | 33,500.00 | 34,800.00 | 34,800.00 | 661,897 |
| 2021-12-01 | 35,200.00 | 36,150.00 | 32,600.00 | 35,700.00 | 35,700.00 | 1,245,126 |
| 2021-11-30 | 32,750.00 | 40,550.00 | 32,150.00 | 34,150.00 | 34,150.00 | 4,634,966 |
| 2021-11-29 | 29,250.00 | 35,950.00 | 28,800.00 | 31,200.00 | 31,200.00 | 1,592,112 |
| 2021-11-26 | 34,750.00 | 35,150.00 | 30,450.00 | 30,700.00 | 30,700.00 | 956,412 |
| 2021-11-25 | 38,550.00 | 39,800.00 | 34,450.00 | 34,850.00 | 34,850.00 | 1,284,697 |
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.