Wanted Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,570.00 | 5,660.00 | 5,530.00 | 5,630.00 | 5,630.00 | 11,596 |
| 2024-07-24 | 5,810.00 | 5,850.00 | 5,640.00 | 5,660.00 | 5,660.00 | 33,528 |
| 2024-07-23 | 5,820.00 | 5,930.00 | 5,700.00 | 5,710.00 | 5,710.00 | 52,393 |
| 2024-07-22 | 5,790.00 | 5,900.00 | 5,720.00 | 5,840.00 | 5,840.00 | 31,377 |
| 2024-07-19 | 5,950.00 | 6,000.00 | 5,800.00 | 5,840.00 | 5,840.00 | 43,763 |
| 2024-07-18 | 6,020.00 | 6,090.00 | 5,850.00 | 5,980.00 | 5,980.00 | 63,602 |
| 2024-07-17 | 6,230.00 | 7,320.00 | 6,090.00 | 6,090.00 | 6,090.00 | 1,162,552 |
| 2024-07-16 | 6,300.00 | 6,300.00 | 6,180.00 | 6,230.00 | 6,230.00 | 12,998 |
| 2024-07-15 | 6,280.00 | 6,330.00 | 6,200.00 | 6,320.00 | 6,320.00 | 13,692 |
| 2024-07-12 | 6,350.00 | 6,390.00 | 6,220.00 | 6,300.00 | 6,300.00 | 21,639 |
| 2024-07-11 | 6,330.00 | 6,550.00 | 6,330.00 | 6,350.00 | 6,350.00 | 27,809 |
| 2024-07-10 | 6,490.00 | 6,490.00 | 6,320.00 | 6,360.00 | 6,360.00 | 13,294 |
| 2024-07-09 | 6,330.00 | 6,520.00 | 6,330.00 | 6,440.00 | 6,440.00 | 30,824 |
| 2024-07-08 | 6,250.00 | 6,410.00 | 6,190.00 | 6,380.00 | 6,380.00 | 27,351 |
| 2024-07-05 | 6,060.00 | 6,320.00 | 6,060.00 | 6,240.00 | 6,240.00 | 33,243 |
| 2024-07-04 | 6,020.00 | 6,210.00 | 6,020.00 | 6,120.00 | 6,120.00 | 10,273 |
| 2024-07-03 | 6,240.00 | 6,300.00 | 6,050.00 | 6,100.00 | 6,100.00 | 28,980 |
| 2024-07-02 | 6,130.00 | 6,250.00 | 6,070.00 | 6,250.00 | 6,250.00 | 30,020 |
| 2024-07-01 | 6,070.00 | 6,230.00 | 6,070.00 | 6,190.00 | 6,190.00 | 17,043 |
| 2024-06-28 | 5,950.00 | 6,110.00 | 5,930.00 | 6,110.00 | 6,110.00 | 9,998 |
| 2024-06-27 | 6,110.00 | 6,210.00 | 5,950.00 | 5,950.00 | 5,950.00 | 20,541 |
| 2024-06-26 | 6,040.00 | 6,190.00 | 6,040.00 | 6,150.00 | 6,150.00 | 19,040 |
| 2024-06-25 | 5,950.00 | 6,130.00 | 5,930.00 | 6,130.00 | 6,130.00 | 26,392 |
| 2024-06-24 | 6,200.00 | 6,200.00 | 5,950.00 | 5,980.00 | 5,980.00 | 27,470 |
| 2024-06-21 | 6,240.00 | 6,280.00 | 6,070.00 | 6,080.00 | 6,080.00 | 26,292 |
| 2024-06-20 | 6,150.00 | 6,260.00 | 6,100.00 | 6,240.00 | 6,240.00 | 19,711 |
| 2024-06-19 | 6,210.00 | 6,270.00 | 6,020.00 | 6,180.00 | 6,180.00 | 35,587 |
| 2024-06-18 | 6,580.00 | 6,600.00 | 6,000.00 | 6,210.00 | 6,210.00 | 166,696 |
| 2024-06-17 | 6,610.00 | 6,650.00 | 6,550.00 | 6,610.00 | 6,610.00 | 29,105 |
| 2024-06-14 | 7,010.00 | 7,060.00 | 6,590.00 | 6,600.00 | 6,600.00 | 76,407 |
| 2024-06-13 | 6,850.00 | 7,080.00 | 6,820.00 | 7,000.00 | 7,000.00 | 37,291 |
| 2024-06-12 | 6,880.00 | 6,930.00 | 6,790.00 | 6,850.00 | 6,850.00 | 22,334 |
| 2024-06-11 | 6,630.00 | 6,980.00 | 6,630.00 | 6,800.00 | 6,800.00 | 50,846 |
| 2024-06-10 | 6,740.00 | 6,750.00 | 6,620.00 | 6,690.00 | 6,690.00 | 16,992 |
| 2024-06-07 | 6,630.00 | 6,760.00 | 6,610.00 | 6,670.00 | 6,670.00 | 27,457 |
| 2024-06-05 | 6,800.00 | 6,820.00 | 6,670.00 | 6,670.00 | 6,670.00 | 28,987 |
| 2024-06-04 | 6,850.00 | 6,930.00 | 6,750.00 | 6,760.00 | 6,760.00 | 37,140 |
| 2024-06-03 | 6,750.00 | 6,860.00 | 6,660.00 | 6,840.00 | 6,840.00 | 49,213 |
| 2024-05-31 | 6,550.00 | 7,760.00 | 6,500.00 | 6,740.00 | 6,740.00 | 872,357 |
| 2024-05-30 | 6,580.00 | 6,640.00 | 6,490.00 | 6,500.00 | 6,500.00 | 29,592 |
| 2024-05-29 | 6,750.00 | 6,750.00 | 6,580.00 | 6,580.00 | 6,580.00 | 44,038 |
| 2024-05-28 | 6,780.00 | 6,920.00 | 6,720.00 | 6,740.00 | 6,740.00 | 39,551 |
| 2024-05-27 | 6,930.00 | 7,010.00 | 6,770.00 | 6,840.00 | 6,840.00 | 67,322 |
| 2024-05-24 | 7,080.00 | 7,220.00 | 6,950.00 | 6,970.00 | 6,970.00 | 85,956 |
| 2024-05-23 | 6,840.00 | 8,050.00 | 6,810.00 | 7,160.00 | 7,160.00 | 1,662,407 |
| 2024-05-22 | 6,540.00 | 6,920.00 | 6,450.00 | 6,850.00 | 6,850.00 | 92,203 |
| 2024-05-21 | 6,800.00 | 6,880.00 | 6,620.00 | 6,620.00 | 6,620.00 | 42,070 |
| 2024-05-20 | 7,000.00 | 7,010.00 | 6,780.00 | 6,840.00 | 6,840.00 | 29,759 |
| 2024-05-17 | 7,010.00 | 7,050.00 | 6,960.00 | 7,000.00 | 7,000.00 | 20,363 |
| 2024-05-16 | 7,090.00 | 7,090.00 | 6,950.00 | 7,000.00 | 7,000.00 | 22,865 |
| 2024-05-14 | 7,050.00 | 7,120.00 | 7,000.00 | 7,030.00 | 7,030.00 | 46,863 |
| 2024-05-13 | 7,010.00 | 7,140.00 | 7,000.00 | 7,010.00 | 7,010.00 | 23,106 |
| 2024-05-10 | 7,040.00 | 7,040.00 | 6,900.00 | 7,010.00 | 7,010.00 | 24,586 |
| 2024-05-09 | 7,110.00 | 7,110.00 | 6,940.00 | 7,000.00 | 7,000.00 | 12,163 |
| 2024-05-08 | 7,020.00 | 7,090.00 | 6,990.00 | 7,030.00 | 7,030.00 | 29,659 |
| 2024-05-07 | 7,070.00 | 7,180.00 | 6,910.00 | 7,050.00 | 7,050.00 | 34,528 |
| 2024-05-03 | 6,990.00 | 7,070.00 | 6,900.00 | 7,000.00 | 7,000.00 | 70,085 |
| 2024-05-02 | 6,800.00 | 6,970.00 | 6,760.00 | 6,950.00 | 6,950.00 | 54,123 |
| 2024-04-30 | 6,770.00 | 6,810.00 | 6,650.00 | 6,800.00 | 6,800.00 | 29,730 |
| 2024-04-29 | 6,540.00 | 6,740.00 | 6,540.00 | 6,710.00 | 6,710.00 | 46,264 |
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.