Wanted Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 10,100.00 | 10,130.00 | 9,770.00 | 9,820.00 | 9,820.00 | 42,217 |
| 2024-01-29 | 10,120.00 | 10,170.00 | 10,010.00 | 10,100.00 | 10,100.00 | 44,433 |
| 2024-01-26 | 10,160.00 | 10,230.00 | 10,050.00 | 10,180.00 | 10,180.00 | 37,133 |
| 2024-01-25 | 10,430.00 | 10,430.00 | 10,080.00 | 10,140.00 | 10,140.00 | 51,411 |
| 2024-01-24 | 10,300.00 | 10,650.00 | 10,090.00 | 10,430.00 | 10,430.00 | 52,270 |
| 2024-01-23 | 10,250.00 | 10,340.00 | 10,060.00 | 10,260.00 | 10,260.00 | 55,037 |
| 2024-01-22 | 11,000.00 | 11,000.00 | 10,240.00 | 10,240.00 | 10,240.00 | 134,316 |
| 2024-01-19 | 11,150.00 | 11,210.00 | 10,910.00 | 11,000.00 | 11,000.00 | 42,741 |
| 2024-01-18 | 10,550.00 | 10,990.00 | 10,490.00 | 10,990.00 | 10,990.00 | 60,989 |
| 2024-01-17 | 10,980.00 | 10,980.00 | 10,540.00 | 10,590.00 | 10,590.00 | 52,191 |
| 2024-01-16 | 11,260.00 | 11,260.00 | 10,780.00 | 11,000.00 | 11,000.00 | 66,466 |
| 2024-01-15 | 11,230.00 | 11,380.00 | 11,100.00 | 11,340.00 | 11,340.00 | 70,614 |
| 2024-01-12 | 11,450.00 | 11,450.00 | 11,150.00 | 11,230.00 | 11,230.00 | 62,231 |
| 2024-01-11 | 11,400.00 | 11,580.00 | 11,210.00 | 11,450.00 | 11,450.00 | 91,805 |
| 2024-01-10 | 11,360.00 | 11,530.00 | 11,170.00 | 11,420.00 | 11,420.00 | 83,259 |
| 2024-01-09 | 11,400.00 | 11,470.00 | 10,850.00 | 11,360.00 | 11,360.00 | 56,845 |
| 2024-01-08 | 11,450.00 | 11,470.00 | 11,130.00 | 11,340.00 | 11,340.00 | 57,005 |
| 2024-01-05 | 11,030.00 | 11,380.00 | 10,930.00 | 11,240.00 | 11,240.00 | 72,197 |
| 2024-01-04 | 11,350.00 | 11,450.00 | 10,920.00 | 11,100.00 | 11,100.00 | 104,936 |
| 2024-01-03 | 11,070.00 | 11,340.00 | 10,920.00 | 11,340.00 | 11,340.00 | 86,470 |
| 2024-01-02 | 10,900.00 | 11,240.00 | 10,870.00 | 11,230.00 | 11,230.00 | 92,532 |
| 2023-12-28 | 10,520.00 | 10,800.00 | 10,440.00 | 10,800.00 | 10,800.00 | 61,481 |
| 2023-12-27 | 10,500.00 | 10,660.00 | 10,380.00 | 10,500.00 | 10,500.00 | 103,489 |
| 2023-12-26 | 10,690.00 | 11,230.00 | 10,650.00 | 10,800.00 | 10,800.00 | 182,538 |
| 2023-12-22 | 10,710.00 | 10,710.00 | 10,130.00 | 10,490.00 | 10,490.00 | 121,388 |
| 2023-12-21 | 10,800.00 | 11,050.00 | 10,550.00 | 10,670.00 | 10,670.00 | 104,964 |
| 2023-12-20 | 10,990.00 | 11,020.00 | 10,800.00 | 10,800.00 | 10,800.00 | 67,502 |
| 2023-12-19 | 10,990.00 | 10,990.00 | 10,700.00 | 10,960.00 | 10,960.00 | 73,763 |
| 2023-12-18 | 11,020.00 | 11,220.00 | 10,870.00 | 10,980.00 | 10,980.00 | 98,506 |
| 2023-12-15 | 10,650.00 | 10,920.00 | 10,430.00 | 10,920.00 | 10,920.00 | 145,020 |
| 2023-12-14 | 10,910.00 | 11,000.00 | 10,390.00 | 10,590.00 | 10,590.00 | 93,514 |
| 2023-12-13 | 10,930.00 | 11,280.00 | 10,600.00 | 10,850.00 | 10,850.00 | 117,898 |
| 2023-12-12 | 11,080.00 | 11,080.00 | 10,590.00 | 10,930.00 | 10,930.00 | 111,257 |
| 2023-12-11 | 11,310.00 | 11,310.00 | 10,820.00 | 11,080.00 | 11,080.00 | 228,689 |
| 2023-12-08 | 10,670.00 | 11,480.00 | 10,670.00 | 11,310.00 | 11,310.00 | 256,158 |
| 2023-12-07 | 11,600.00 | 11,610.00 | 10,550.00 | 10,590.00 | 10,590.00 | 343,052 |
| 2023-12-06 | 11,630.00 | 11,970.00 | 11,350.00 | 11,630.00 | 11,630.00 | 287,253 |
| 2023-12-05 | 12,560.00 | 13,810.00 | 11,470.00 | 11,650.00 | 11,650.00 | 1,435,702 |
| 2023-12-04 | 12,870.00 | 13,050.00 | 12,500.00 | 12,730.00 | 12,730.00 | 228,795 |
| 2023-12-01 | 12,670.00 | 12,880.00 | 12,320.00 | 12,760.00 | 12,760.00 | 200,066 |
| 2023-11-30 | 12,550.00 | 12,840.00 | 12,230.00 | 12,740.00 | 12,740.00 | 257,754 |
| 2023-11-29 | 12,310.00 | 12,720.00 | 12,060.00 | 12,450.00 | 12,450.00 | 335,511 |
| 2023-11-28 | 12,790.00 | 13,000.00 | 11,850.00 | 12,060.00 | 12,060.00 | 370,423 |
| 2023-11-27 | 12,740.00 | 13,350.00 | 12,350.00 | 12,790.00 | 12,790.00 | 630,880 |
| 2023-11-24 | 12,380.00 | 12,730.00 | 11,820.00 | 12,490.00 | 12,490.00 | 596,946 |
| 2023-11-23 | 12,190.00 | 12,610.00 | 12,100.00 | 12,260.00 | 12,260.00 | 572,416 |
| 2023-11-22 | 12,050.00 | 13,250.00 | 11,800.00 | 12,190.00 | 12,190.00 | 2,572,849 |
| 2023-11-21 | 11,900.00 | 12,450.00 | 11,380.00 | 11,730.00 | 11,730.00 | 2,582,704 |
| 2023-11-20 | 8,730.00 | 11,450.00 | 8,690.00 | 11,450.00 | 11,450.00 | 2,284,794 |
| 2023-11-17 | 8,800.00 | 8,840.00 | 8,710.00 | 8,810.00 | 8,810.00 | 6,707 |
| 2023-11-16 | 8,870.00 | 8,870.00 | 8,700.00 | 8,800.00 | 8,800.00 | 14,626 |
| 2023-11-15 | 8,630.00 | 8,830.00 | 8,610.00 | 8,790.00 | 8,790.00 | 19,283 |
| 2023-11-14 | 8,560.00 | 8,750.00 | 8,560.00 | 8,620.00 | 8,620.00 | 17,994 |
| 2023-11-13 | 8,910.00 | 8,910.00 | 8,590.00 | 8,650.00 | 8,650.00 | 28,326 |
| 2023-11-10 | 9,140.00 | 9,140.00 | 8,700.00 | 8,890.00 | 8,890.00 | 32,770 |
| 2023-11-09 | 9,180.00 | 9,180.00 | 9,060.00 | 9,140.00 | 9,140.00 | 6,976 |
| 2023-11-08 | 9,140.00 | 9,200.00 | 9,080.00 | 9,180.00 | 9,180.00 | 15,047 |
| 2023-11-07 | 9,560.00 | 9,560.00 | 8,700.00 | 9,150.00 | 9,150.00 | 75,661 |
| 2023-11-06 | 9,280.00 | 9,630.00 | 9,280.00 | 9,560.00 | 9,560.00 | 17,082 |
| 2023-11-03 | 9,300.00 | 9,370.00 | 9,220.00 | 9,330.00 | 9,330.00 | 10,358 |
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.