Wanted Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 23,100.00 | 23,450.00 | 23,050.00 | 23,400.00 | 23,400.00 | 46,446 |
| 2022-08-11 | 23,350.00 | 23,500.00 | 22,850.00 | 23,100.00 | 23,100.00 | 72,705 |
| 2022-08-10 | 23,900.00 | 24,200.00 | 23,000.00 | 23,100.00 | 23,100.00 | 61,284 |
| 2022-08-09 | 24,000.00 | 24,550.00 | 24,000.00 | 24,200.00 | 24,200.00 | 42,910 |
| 2022-08-08 | 24,500.00 | 24,500.00 | 23,650.00 | 24,350.00 | 24,350.00 | 60,698 |
| 2022-08-05 | 24,300.00 | 24,750.00 | 24,050.00 | 24,500.00 | 24,500.00 | 68,212 |
| 2022-08-04 | 24,750.00 | 24,850.00 | 24,200.00 | 24,350.00 | 24,350.00 | 89,911 |
| 2022-08-03 | 25,300.00 | 25,850.00 | 24,700.00 | 24,750.00 | 24,750.00 | 180,765 |
| 2022-08-02 | 21,850.00 | 26,750.00 | 21,800.00 | 25,600.00 | 25,600.00 | 1,287,800 |
| 2022-08-01 | 22,300.00 | 22,300.00 | 21,400.00 | 22,200.00 | 22,200.00 | 81,443 |
| 2022-07-29 | 22,450.00 | 22,700.00 | 21,900.00 | 22,250.00 | 22,250.00 | 52,245 |
| 2022-07-28 | 22,450.00 | 22,600.00 | 22,150.00 | 22,250.00 | 22,250.00 | 45,920 |
| 2022-07-27 | 22,500.00 | 22,500.00 | 21,900.00 | 22,300.00 | 22,300.00 | 42,374 |
| 2022-07-26 | 21,650.00 | 22,500.00 | 21,400.00 | 22,450.00 | 22,450.00 | 57,156 |
| 2022-07-25 | 21,250.00 | 21,950.00 | 21,250.00 | 21,600.00 | 21,600.00 | 26,178 |
| 2022-07-22 | 21,700.00 | 22,000.00 | 21,400.00 | 21,500.00 | 21,500.00 | 32,413 |
| 2022-07-21 | 21,000.00 | 22,150.00 | 20,950.00 | 21,900.00 | 21,900.00 | 83,757 |
| 2022-07-20 | 21,300.00 | 21,800.00 | 20,700.00 | 20,900.00 | 20,900.00 | 51,121 |
| 2022-07-19 | 21,100.00 | 21,250.00 | 20,900.00 | 21,050.00 | 21,050.00 | 21,652 |
| 2022-07-18 | 21,300.00 | 21,400.00 | 20,850.00 | 21,300.00 | 21,300.00 | 31,968 |
| 2022-07-15 | 21,650.00 | 21,650.00 | 20,550.00 | 20,950.00 | 20,950.00 | 25,751 |
| 2022-07-14 | 21,300.00 | 22,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 65,003 |
| 2022-07-13 | 20,150.00 | 21,750.00 | 19,850.00 | 21,250.00 | 21,250.00 | 77,464 |
| 2022-07-12 | 21,200.00 | 21,600.00 | 19,800.00 | 20,200.00 | 20,200.00 | 155,885 |
| 2022-07-11 | 22,300.00 | 22,300.00 | 21,600.00 | 21,600.00 | 21,600.00 | 33,981 |
| 2022-07-08 | 21,650.00 | 22,300.00 | 21,500.00 | 21,900.00 | 21,900.00 | 59,079 |
| 2022-07-07 | 21,500.00 | 21,800.00 | 21,300.00 | 21,600.00 | 21,600.00 | 29,237 |
| 2022-07-06 | 21,250.00 | 21,950.00 | 20,800.00 | 21,500.00 | 21,500.00 | 55,887 |
| 2022-07-05 | 20,500.00 | 21,450.00 | 20,350.00 | 21,450.00 | 21,450.00 | 89,166 |
| 2022-07-04 | 21,250.00 | 21,600.00 | 19,750.00 | 20,500.00 | 20,500.00 | 47,652 |
| 2022-07-01 | 21,500.00 | 21,950.00 | 20,500.00 | 21,200.00 | 21,200.00 | 57,091 |
| 2022-06-30 | 21,700.00 | 22,100.00 | 21,500.00 | 21,600.00 | 21,600.00 | 39,918 |
| 2022-06-29 | 21,350.00 | 21,700.00 | 20,950.00 | 21,450.00 | 21,450.00 | 35,132 |
| 2022-06-28 | 22,800.00 | 22,800.00 | 21,700.00 | 21,900.00 | 21,900.00 | 48,567 |
| 2022-06-27 | 21,600.00 | 22,850.00 | 21,600.00 | 22,450.00 | 22,450.00 | 90,596 |
| 2022-06-24 | 20,150.00 | 21,650.00 | 19,900.00 | 21,150.00 | 21,150.00 | 59,132 |
| 2022-06-23 | 20,500.00 | 21,050.00 | 19,900.00 | 20,100.00 | 20,100.00 | 79,371 |
| 2022-06-22 | 22,300.00 | 22,350.00 | 20,750.00 | 20,750.00 | 20,750.00 | 42,560 |
| 2022-06-21 | 21,450.00 | 22,500.00 | 21,100.00 | 22,100.00 | 22,100.00 | 59,170 |
| 2022-06-20 | 22,750.00 | 22,750.00 | 20,500.00 | 21,550.00 | 21,550.00 | 223,921 |
| 2022-06-17 | 22,450.00 | 23,300.00 | 22,050.00 | 22,500.00 | 22,500.00 | 73,126 |
| 2022-06-16 | 24,250.00 | 24,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | 55,885 |
| 2022-06-15 | 23,850.00 | 24,650.00 | 22,950.00 | 23,850.00 | 23,850.00 | 129,762 |
| 2022-06-14 | 24,150.00 | 24,950.00 | 23,000.00 | 23,900.00 | 23,900.00 | 240,355 |
| 2022-06-13 | 26,350.00 | 26,550.00 | 24,900.00 | 25,300.00 | 25,300.00 | 110,346 |
| 2022-06-10 | 27,000.00 | 27,400.00 | 26,700.00 | 27,400.00 | 27,400.00 | 34,511 |
| 2022-06-09 | 27,500.00 | 28,000.00 | 27,050.00 | 27,500.00 | 27,500.00 | 50,048 |
| 2022-06-08 | 28,200.00 | 28,200.00 | 27,500.00 | 27,550.00 | 27,550.00 | 35,155 |
| 2022-06-07 | 29,350.00 | 29,350.00 | 27,850.00 | 28,000.00 | 28,000.00 | 69,112 |
| 2022-06-03 | 28,650.00 | 29,150.00 | 28,450.00 | 28,900.00 | 28,900.00 | 107,379 |
| 2022-06-02 | 28,650.00 | 29,200.00 | 28,100.00 | 28,150.00 | 28,150.00 | 84,991 |
| 2022-05-31 | 27,800.00 | 27,950.00 | 27,200.00 | 27,800.00 | 27,800.00 | 34,283 |
| 2022-05-30 | 27,500.00 | 27,800.00 | 27,200.00 | 27,550.00 | 27,550.00 | 34,817 |
| 2022-05-27 | 27,350.00 | 27,350.00 | 26,800.00 | 27,200.00 | 27,200.00 | 43,326 |
| 2022-05-26 | 27,350.00 | 27,650.00 | 26,700.00 | 27,100.00 | 27,100.00 | 66,499 |
| 2022-05-25 | 28,450.00 | 28,500.00 | 27,050.00 | 27,350.00 | 27,350.00 | 101,290 |
| 2022-05-24 | 28,750.00 | 28,800.00 | 28,100.00 | 28,300.00 | 28,300.00 | 23,931 |
| 2022-05-23 | 28,450.00 | 29,000.00 | 28,050.00 | 28,700.00 | 28,700.00 | 31,408 |
| 2022-05-20 | 27,800.00 | 28,500.00 | 27,650.00 | 28,450.00 | 28,450.00 | 32,408 |
| 2022-05-19 | 27,700.00 | 28,200.00 | 27,450.00 | 27,750.00 | 27,750.00 | 47,718 |
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.