Wanted Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,770.00 | 6,810.00 | 6,500.00 | 6,540.00 | 6,540.00 | 114,694 |
| 2024-04-25 | 6,910.00 | 6,940.00 | 6,750.00 | 6,750.00 | 6,750.00 | 52,321 |
| 2024-04-24 | 6,830.00 | 6,920.00 | 6,740.00 | 6,910.00 | 6,910.00 | 57,793 |
| 2024-04-23 | 6,890.00 | 7,000.00 | 6,770.00 | 6,830.00 | 6,830.00 | 84,144 |
| 2024-04-22 | 6,900.00 | 8,010.00 | 6,900.00 | 6,960.00 | 6,960.00 | 743,458 |
| 2024-04-19 | 7,120.00 | 7,120.00 | 6,830.00 | 6,900.00 | 6,900.00 | 41,124 |
| 2024-04-18 | 7,070.00 | 7,150.00 | 7,000.00 | 7,080.00 | 7,080.00 | 13,769 |
| 2024-04-17 | 6,820.00 | 7,130.00 | 6,820.00 | 7,000.00 | 7,000.00 | 42,335 |
| 2024-04-16 | 6,800.00 | 6,980.00 | 6,700.00 | 6,820.00 | 6,820.00 | 44,212 |
| 2024-04-15 | 6,760.00 | 7,450.00 | 6,700.00 | 6,870.00 | 6,870.00 | 89,385 |
| 2024-04-12 | 7,030.00 | 7,070.00 | 6,800.00 | 6,850.00 | 6,850.00 | 36,621 |
| 2024-04-11 | 6,990.00 | 7,090.00 | 6,860.00 | 7,030.00 | 7,030.00 | 48,869 |
| 2024-04-09 | 7,110.00 | 7,270.00 | 7,090.00 | 7,090.00 | 7,090.00 | 34,611 |
| 2024-04-08 | 7,460.00 | 7,510.00 | 7,100.00 | 7,140.00 | 7,140.00 | 76,694 |
| 2024-04-05 | 7,470.00 | 7,640.00 | 7,410.00 | 7,460.00 | 7,460.00 | 58,935 |
| 2024-04-04 | 7,680.00 | 7,690.00 | 7,470.00 | 7,510.00 | 7,510.00 | 47,442 |
| 2024-04-03 | 7,510.00 | 7,680.00 | 7,470.00 | 7,680.00 | 7,680.00 | 27,580 |
| 2024-04-02 | 7,800.00 | 7,820.00 | 7,570.00 | 7,590.00 | 7,590.00 | 33,242 |
| 2024-04-01 | 7,580.00 | 7,810.00 | 7,520.00 | 7,800.00 | 7,800.00 | 34,838 |
| 2024-03-29 | 7,700.00 | 7,820.00 | 7,480.00 | 7,580.00 | 7,580.00 | 70,297 |
| 2024-03-28 | 7,760.00 | 7,880.00 | 7,650.00 | 7,700.00 | 7,700.00 | 34,667 |
| 2024-03-27 | 7,640.00 | 7,990.00 | 7,640.00 | 7,760.00 | 7,760.00 | 44,253 |
| 2024-03-26 | 7,600.00 | 7,750.00 | 7,550.00 | 7,660.00 | 7,660.00 | 38,601 |
| 2024-03-25 | 7,900.00 | 7,950.00 | 7,540.00 | 7,600.00 | 7,600.00 | 141,088 |
| 2024-03-22 | 8,100.00 | 8,100.00 | 7,870.00 | 7,900.00 | 7,900.00 | 52,186 |
| 2024-03-21 | 8,000.00 | 8,150.00 | 7,940.00 | 8,060.00 | 8,060.00 | 27,512 |
| 2024-03-20 | 7,990.00 | 8,140.00 | 7,980.00 | 8,000.00 | 8,000.00 | 26,119 |
| 2024-03-19 | 7,930.00 | 8,150.00 | 7,930.00 | 8,080.00 | 8,080.00 | 36,066 |
| 2024-03-18 | 8,190.00 | 8,300.00 | 7,870.00 | 8,050.00 | 8,050.00 | 135,234 |
| 2024-03-15 | 7,870.00 | 8,190.00 | 7,760.00 | 8,190.00 | 8,190.00 | 111,093 |
| 2024-03-14 | 7,740.00 | 8,000.00 | 7,670.00 | 7,940.00 | 7,940.00 | 100,516 |
| 2024-03-13 | 7,880.00 | 7,970.00 | 7,680.00 | 7,790.00 | 7,790.00 | 92,853 |
| 2024-03-12 | 7,860.00 | 7,910.00 | 7,700.00 | 7,800.00 | 7,800.00 | 46,758 |
| 2024-03-11 | 7,950.00 | 8,100.00 | 7,720.00 | 7,870.00 | 7,870.00 | 159,397 |
| 2024-03-08 | 7,830.00 | 7,980.00 | 7,730.00 | 7,950.00 | 7,950.00 | 95,921 |
| 2024-03-07 | 7,570.00 | 8,320.00 | 7,520.00 | 7,900.00 | 7,900.00 | 503,672 |
| 2024-03-06 | 8,050.00 | 8,180.00 | 7,430.00 | 7,510.00 | 7,510.00 | 354,797 |
| 2024-03-05 | 8,300.00 | 8,300.00 | 8,000.00 | 8,120.00 | 8,120.00 | 93,384 |
| 2024-03-04 | 8,590.00 | 8,670.00 | 8,200.00 | 8,240.00 | 8,240.00 | 112,189 |
| 2024-02-29 | 8,840.00 | 8,840.00 | 8,520.00 | 8,590.00 | 8,590.00 | 124,743 |
| 2024-02-28 | 8,740.00 | 8,930.00 | 8,740.00 | 8,840.00 | 8,840.00 | 21,613 |
| 2024-02-27 | 9,120.00 | 9,170.00 | 8,660.00 | 8,840.00 | 8,840.00 | 150,898 |
| 2024-02-26 | 9,050.00 | 9,200.00 | 9,000.00 | 9,120.00 | 9,120.00 | 17,823 |
| 2024-02-23 | 9,190.00 | 9,280.00 | 9,000.00 | 9,100.00 | 9,100.00 | 45,141 |
| 2024-02-22 | 9,360.00 | 9,380.00 | 9,260.00 | 9,280.00 | 9,280.00 | 20,460 |
| 2024-02-21 | 9,430.00 | 9,430.00 | 9,150.00 | 9,410.00 | 9,410.00 | 49,610 |
| 2024-02-20 | 9,420.00 | 9,450.00 | 9,320.00 | 9,430.00 | 9,430.00 | 18,597 |
| 2024-02-19 | 9,540.00 | 9,630.00 | 9,310.00 | 9,420.00 | 9,420.00 | 96,515 |
| 2024-02-16 | 9,550.00 | 9,630.00 | 9,470.00 | 9,540.00 | 9,540.00 | 28,256 |
| 2024-02-15 | 9,640.00 | 9,650.00 | 9,480.00 | 9,550.00 | 9,550.00 | 21,454 |
| 2024-02-14 | 9,250.00 | 9,580.00 | 9,240.00 | 9,570.00 | 9,570.00 | 26,363 |
| 2024-02-13 | 9,160.00 | 9,480.00 | 9,160.00 | 9,440.00 | 9,440.00 | 39,814 |
| 2024-02-08 | 9,480.00 | 9,670.00 | 9,140.00 | 9,160.00 | 9,160.00 | 148,209 |
| 2024-02-07 | 9,600.00 | 9,650.00 | 9,410.00 | 9,570.00 | 9,570.00 | 31,432 |
| 2024-02-06 | 9,530.00 | 9,670.00 | 9,420.00 | 9,600.00 | 9,600.00 | 32,696 |
| 2024-02-05 | 9,650.00 | 9,690.00 | 9,500.00 | 9,650.00 | 9,650.00 | 19,367 |
| 2024-02-02 | 9,660.00 | 9,800.00 | 9,560.00 | 9,650.00 | 9,650.00 | 43,568 |
| 2024-02-01 | 9,800.00 | 9,810.00 | 9,330.00 | 9,660.00 | 9,660.00 | 47,527 |
| 2024-01-31 | 9,590.00 | 9,820.00 | 9,490.00 | 9,660.00 | 9,660.00 | 62,021 |
| 2024-01-30 | 10,100.00 | 10,130.00 | 9,770.00 | 9,820.00 | 9,820.00 | 42,217 |
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.