MINDs Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10,670.00 | 11,070.00 | 10,500.00 | 11,070.00 | 11,070.00 | 32,693 |
| 2024-10-29 | 10,580.00 | 10,680.00 | 10,410.00 | 10,670.00 | 10,670.00 | 15,333 |
| 2024-10-28 | 10,130.00 | 10,660.00 | 10,110.00 | 10,580.00 | 10,580.00 | 25,786 |
| 2024-10-25 | 10,340.00 | 10,430.00 | 10,020.00 | 10,130.00 | 10,130.00 | 34,368 |
| 2024-10-24 | 10,430.00 | 10,570.00 | 10,240.00 | 10,330.00 | 10,330.00 | 23,057 |
| 2024-10-23 | 10,670.00 | 10,770.00 | 10,390.00 | 10,590.00 | 10,590.00 | 23,178 |
| 2024-10-22 | 10,720.00 | 10,790.00 | 10,280.00 | 10,760.00 | 10,760.00 | 34,557 |
| 2024-10-21 | 10,460.00 | 10,940.00 | 10,460.00 | 10,720.00 | 10,720.00 | 14,457 |
| 2024-10-18 | 10,690.00 | 10,730.00 | 10,350.00 | 10,450.00 | 10,450.00 | 22,178 |
| 2024-10-17 | 10,880.00 | 10,960.00 | 10,570.00 | 10,630.00 | 10,630.00 | 27,211 |
| 2024-10-16 | 11,210.00 | 11,300.00 | 10,820.00 | 10,900.00 | 10,900.00 | 32,419 |
| 2024-10-15 | 11,520.00 | 11,780.00 | 11,300.00 | 11,320.00 | 11,320.00 | 23,281 |
| 2024-10-14 | 11,150.00 | 11,540.00 | 11,040.00 | 11,520.00 | 11,520.00 | 23,381 |
| 2024-10-11 | 11,350.00 | 11,570.00 | 11,230.00 | 11,230.00 | 11,230.00 | 22,081 |
| 2024-10-10 | 11,770.00 | 11,770.00 | 11,230.00 | 11,230.00 | 11,230.00 | 23,965 |
| 2024-10-08 | 11,770.00 | 11,770.00 | 11,310.00 | 11,540.00 | 11,540.00 | 22,055 |
| 2024-10-07 | 11,050.00 | 12,700.00 | 11,050.00 | 11,540.00 | 11,540.00 | 165,372 |
| 2024-10-04 | 11,190.00 | 11,380.00 | 11,040.00 | 11,040.00 | 11,040.00 | 21,267 |
| 2024-10-02 | 11,420.00 | 11,420.00 | 11,130.00 | 11,240.00 | 11,240.00 | 20,970 |
| 2024-09-30 | 12,150.00 | 12,280.00 | 11,520.00 | 11,530.00 | 11,530.00 | 39,523 |
| 2024-09-27 | 11,720.00 | 12,220.00 | 11,620.00 | 12,150.00 | 12,150.00 | 91,160 |
| 2024-09-26 | 10,890.00 | 11,770.00 | 10,880.00 | 11,620.00 | 11,620.00 | 55,668 |
| 2024-09-25 | 10,830.00 | 11,240.00 | 10,830.00 | 10,890.00 | 10,890.00 | 47,970 |
| 2024-09-24 | 10,730.00 | 10,870.00 | 10,500.00 | 10,820.00 | 10,820.00 | 12,269 |
| 2024-09-23 | 10,580.00 | 10,950.00 | 10,480.00 | 10,730.00 | 10,730.00 | 17,532 |
| 2024-09-20 | 10,860.00 | 10,970.00 | 10,620.00 | 10,760.00 | 10,760.00 | 26,919 |
| 2024-09-19 | 10,880.00 | 10,880.00 | 10,460.00 | 10,620.00 | 10,620.00 | 18,433 |
| 2024-09-13 | 11,210.00 | 11,220.00 | 10,540.00 | 10,880.00 | 10,880.00 | 65,695 |
| 2024-09-12 | 10,570.00 | 11,250.00 | 10,570.00 | 11,240.00 | 11,240.00 | 35,228 |
| 2024-09-11 | 10,400.00 | 10,830.00 | 10,400.00 | 10,490.00 | 10,490.00 | 16,144 |
| 2024-09-10 | 10,730.00 | 10,790.00 | 10,380.00 | 10,380.00 | 10,380.00 | 19,738 |
| 2024-09-09 | 10,400.00 | 10,750.00 | 10,150.00 | 10,720.00 | 10,720.00 | 12,039 |
| 2024-09-06 | 10,980.00 | 10,980.00 | 10,450.00 | 10,610.00 | 10,610.00 | 25,209 |
| 2024-09-05 | 11,030.00 | 11,360.00 | 10,800.00 | 10,980.00 | 10,980.00 | 24,708 |
| 2024-09-04 | 11,230.00 | 11,350.00 | 10,890.00 | 10,900.00 | 10,900.00 | 40,171 |
| 2024-09-03 | 11,850.00 | 12,290.00 | 11,690.00 | 11,690.00 | 11,690.00 | 20,167 |
| 2024-09-02 | 11,950.00 | 11,950.00 | 11,710.00 | 11,850.00 | 11,850.00 | 21,594 |
| 2024-08-30 | 11,600.00 | 12,470.00 | 11,600.00 | 11,950.00 | 11,950.00 | 49,144 |
| 2024-08-29 | 11,790.00 | 12,000.00 | 11,490.00 | 11,610.00 | 11,610.00 | 22,953 |
| 2024-08-28 | 12,090.00 | 12,330.00 | 11,730.00 | 11,790.00 | 11,790.00 | 30,091 |
| 2024-08-27 | 11,700.00 | 12,460.00 | 11,550.00 | 12,040.00 | 12,040.00 | 84,116 |
| 2024-08-26 | 11,700.00 | 11,990.00 | 11,450.00 | 11,530.00 | 11,530.00 | 22,460 |
| 2024-08-23 | 11,700.00 | 11,750.00 | 11,490.00 | 11,690.00 | 11,690.00 | 19,482 |
| 2024-08-22 | 11,670.00 | 12,190.00 | 11,670.00 | 11,780.00 | 11,780.00 | 40,395 |
| 2024-08-21 | 11,700.00 | 11,850.00 | 11,510.00 | 11,780.00 | 11,780.00 | 26,003 |
| 2024-08-20 | 11,400.00 | 12,200.00 | 11,220.00 | 11,950.00 | 11,950.00 | 105,973 |
| 2024-08-19 | 11,300.00 | 11,400.00 | 11,100.00 | 11,120.00 | 11,120.00 | 32,139 |
| 2024-08-16 | 11,490.00 | 11,650.00 | 11,260.00 | 11,330.00 | 11,330.00 | 23,422 |
| 2024-08-14 | 11,590.00 | 11,600.00 | 11,130.00 | 11,350.00 | 11,350.00 | 27,018 |
| 2024-08-13 | 11,440.00 | 11,440.00 | 11,010.00 | 11,110.00 | 11,110.00 | 23,075 |
| 2024-08-12 | 10,670.00 | 11,440.00 | 10,670.00 | 11,330.00 | 11,330.00 | 36,224 |
| 2024-08-09 | 10,310.00 | 10,990.00 | 10,310.00 | 10,760.00 | 10,760.00 | 47,092 |
| 2024-08-08 | 10,640.00 | 10,750.00 | 10,100.00 | 10,260.00 | 10,260.00 | 49,004 |
| 2024-08-07 | 10,670.00 | 10,950.00 | 10,500.00 | 10,840.00 | 10,840.00 | 36,995 |
| 2024-08-06 | 10,140.00 | 10,850.00 | 10,100.00 | 10,690.00 | 10,690.00 | 78,187 |
| 2024-08-05 | 12,000.00 | 12,480.00 | 9,900.00 | 10,140.00 | 10,140.00 | 130,462 |
| 2024-08-02 | 13,010.00 | 13,300.00 | 12,500.00 | 12,680.00 | 12,680.00 | 36,687 |
| 2024-08-01 | 12,780.00 | 13,980.00 | 12,780.00 | 13,410.00 | 13,410.00 | 101,452 |
| 2024-07-31 | 12,570.00 | 12,830.00 | 12,300.00 | 12,740.00 | 12,740.00 | 24,643 |
| 2024-07-30 | 12,880.00 | 12,910.00 | 12,570.00 | 12,690.00 | 12,690.00 | 34,362 |
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.