Wanted Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 14,100.00 | 14,100.00 | 13,800.00 | 13,950.00 | 13,950.00 | 93,945 |
| 2022-11-10 | 13,350.00 | 13,600.00 | 13,300.00 | 13,550.00 | 13,550.00 | 66,971 |
| 2022-11-09 | 13,500.00 | 13,650.00 | 13,400.00 | 13,500.00 | 13,500.00 | 66,067 |
| 2022-11-08 | 13,200.00 | 13,700.00 | 13,100.00 | 13,500.00 | 13,500.00 | 138,191 |
| 2022-11-07 | 12,900.00 | 13,200.00 | 12,850.00 | 13,100.00 | 13,100.00 | 70,098 |
| 2022-11-04 | 13,050.00 | 13,150.00 | 12,550.00 | 12,900.00 | 12,900.00 | 112,693 |
| 2022-11-03 | 13,250.00 | 13,250.00 | 12,900.00 | 13,150.00 | 13,150.00 | 80,901 |
| 2022-11-02 | 13,350.00 | 13,550.00 | 13,250.00 | 13,500.00 | 13,500.00 | 48,278 |
| 2022-11-01 | 13,200.00 | 13,600.00 | 13,150.00 | 13,400.00 | 13,400.00 | 50,932 |
| 2022-10-31 | 13,400.00 | 13,450.00 | 12,850.00 | 13,150.00 | 13,150.00 | 55,337 |
| 2022-10-28 | 13,000.00 | 13,450.00 | 12,900.00 | 13,100.00 | 13,100.00 | 85,347 |
| 2022-10-27 | 13,150.00 | 13,450.00 | 12,800.00 | 13,000.00 | 13,000.00 | 176,453 |
| 2022-10-26 | 14,200.00 | 14,350.00 | 13,050.00 | 13,300.00 | 13,300.00 | 122,806 |
| 2022-10-25 | 14,950.00 | 15,450.00 | 14,400.00 | 14,400.00 | 14,400.00 | 70,025 |
| 2022-10-24 | 15,000.00 | 15,100.00 | 14,450.00 | 14,600.00 | 14,600.00 | 24,594 |
| 2022-10-21 | 14,800.00 | 14,950.00 | 14,500.00 | 14,700.00 | 14,700.00 | 22,047 |
| 2022-10-20 | 14,900.00 | 15,100.00 | 14,600.00 | 15,050.00 | 15,050.00 | 14,247 |
| 2022-10-19 | 15,350.00 | 15,550.00 | 14,850.00 | 14,900.00 | 14,900.00 | 32,185 |
| 2022-10-18 | 14,850.00 | 15,400.00 | 14,850.00 | 15,400.00 | 15,400.00 | 44,014 |
| 2022-10-17 | 14,000.00 | 14,950.00 | 14,000.00 | 14,700.00 | 14,700.00 | 26,239 |
| 2022-10-14 | 14,150.00 | 14,900.00 | 14,150.00 | 14,500.00 | 14,500.00 | 44,694 |
| 2022-10-13 | 14,050.00 | 14,250.00 | 13,600.00 | 13,800.00 | 13,800.00 | 49,051 |
| 2022-10-12 | 14,200.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | 23,452 |
| 2022-10-11 | 14,700.00 | 15,000.00 | 14,150.00 | 14,200.00 | 14,200.00 | 31,239 |
| 2022-10-07 | 15,250.00 | 15,400.00 | 14,800.00 | 15,100.00 | 15,100.00 | 37,141 |
| 2022-10-06 | 15,750.00 | 15,850.00 | 15,200.00 | 15,350.00 | 15,350.00 | 49,408 |
| 2022-10-05 | 16,550.00 | 16,600.00 | 15,150.00 | 15,450.00 | 15,450.00 | 74,960 |
| 2022-10-04 | 15,900.00 | 16,450.00 | 15,600.00 | 16,350.00 | 16,350.00 | 44,675 |
| 2022-09-30 | 15,500.00 | 15,900.00 | 15,100.00 | 15,600.00 | 15,600.00 | 35,803 |
| 2022-09-29 | 15,050.00 | 17,050.00 | 15,050.00 | 15,600.00 | 15,600.00 | 163,199 |
| 2022-09-28 | 15,700.00 | 15,700.00 | 14,350.00 | 14,750.00 | 14,750.00 | 88,932 |
| 2022-09-27 | 15,900.00 | 16,250.00 | 15,050.00 | 15,750.00 | 15,750.00 | 97,930 |
| 2022-09-26 | 17,000.00 | 17,100.00 | 15,800.00 | 16,050.00 | 16,050.00 | 122,644 |
| 2022-09-23 | 17,800.00 | 18,450.00 | 16,950.00 | 17,250.00 | 17,250.00 | 88,358 |
| 2022-09-22 | 17,300.00 | 18,300.00 | 17,000.00 | 18,150.00 | 18,150.00 | 116,223 |
| 2022-09-21 | 17,900.00 | 18,300.00 | 17,300.00 | 17,500.00 | 17,500.00 | 99,417 |
| 2022-09-20 | 18,000.00 | 18,550.00 | 17,900.00 | 18,200.00 | 18,200.00 | 55,382 |
| 2022-09-19 | 18,900.00 | 19,000.00 | 17,900.00 | 17,950.00 | 17,950.00 | 48,092 |
| 2022-09-16 | 19,250.00 | 19,700.00 | 18,500.00 | 18,850.00 | 18,850.00 | 58,589 |
| 2022-09-15 | 19,550.00 | 20,100.00 | 19,400.00 | 19,600.00 | 19,600.00 | 46,237 |
| 2022-09-14 | 18,650.00 | 19,550.00 | 18,650.00 | 19,550.00 | 19,550.00 | 53,328 |
| 2022-09-13 | 18,950.00 | 19,550.00 | 18,950.00 | 19,500.00 | 19,500.00 | 62,977 |
| 2022-09-08 | 18,950.00 | 18,950.00 | 18,400.00 | 18,850.00 | 18,850.00 | 55,968 |
| 2022-09-07 | 18,950.00 | 19,650.00 | 18,050.00 | 18,600.00 | 18,600.00 | 86,081 |
| 2022-09-06 | 19,200.00 | 19,650.00 | 18,900.00 | 19,100.00 | 19,100.00 | 55,953 |
| 2022-09-05 | 19,050.00 | 19,650.00 | 18,400.00 | 19,400.00 | 19,400.00 | 80,762 |
| 2022-09-02 | 20,200.00 | 20,300.00 | 18,900.00 | 19,050.00 | 19,050.00 | 200,547 |
| 2022-09-01 | 20,700.00 | 20,700.00 | 19,900.00 | 20,100.00 | 20,100.00 | 69,244 |
| 2022-08-31 | 21,000.00 | 21,000.00 | 20,500.00 | 20,950.00 | 20,950.00 | 46,650 |
| 2022-08-30 | 20,850.00 | 21,000.00 | 20,650.00 | 21,000.00 | 21,000.00 | 26,575 |
| 2022-08-29 | 20,500.00 | 20,800.00 | 20,150.00 | 20,700.00 | 20,700.00 | 64,468 |
| 2022-08-26 | 21,700.00 | 21,900.00 | 21,250.00 | 21,400.00 | 21,400.00 | 58,674 |
| 2022-08-25 | 21,350.00 | 21,800.00 | 21,350.00 | 21,750.00 | 21,750.00 | 37,597 |
| 2022-08-24 | 21,100.00 | 21,650.00 | 21,000.00 | 21,350.00 | 21,350.00 | 34,264 |
| 2022-08-23 | 21,550.00 | 21,850.00 | 21,150.00 | 21,150.00 | 21,150.00 | 51,622 |
| 2022-08-22 | 22,200.00 | 22,200.00 | 21,450.00 | 22,000.00 | 22,000.00 | 88,252 |
| 2022-08-19 | 22,950.00 | 22,950.00 | 22,550.00 | 22,600.00 | 22,600.00 | 28,823 |
| 2022-08-18 | 23,400.00 | 23,400.00 | 22,400.00 | 22,950.00 | 22,950.00 | 93,346 |
| 2022-08-17 | 23,900.00 | 23,950.00 | 23,000.00 | 23,200.00 | 23,200.00 | 57,446 |
| 2022-08-16 | 23,650.00 | 24,150.00 | 23,550.00 | 23,850.00 | 23,850.00 | 93,536 |
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.