Wanted Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 27,450.00 | 28,500.00 | 27,000.00 | 28,400.00 | 28,400.00 | 83,796 |
| 2022-05-17 | 27,050.00 | 27,600.00 | 26,200.00 | 27,000.00 | 27,000.00 | 82,515 |
| 2022-05-16 | 28,300.00 | 28,450.00 | 27,000.00 | 27,000.00 | 27,000.00 | 71,338 |
| 2022-05-13 | 27,750.00 | 28,900.00 | 27,750.00 | 27,900.00 | 27,900.00 | 94,529 |
| 2022-05-12 | 29,000.00 | 29,200.00 | 26,750.00 | 27,800.00 | 27,800.00 | 254,513 |
| 2022-05-11 | 29,450.00 | 29,750.00 | 29,100.00 | 29,550.00 | 29,550.00 | 65,852 |
| 2022-05-10 | 30,000.00 | 30,000.00 | 28,950.00 | 29,500.00 | 29,500.00 | 145,915 |
| 2022-05-09 | 30,900.00 | 31,350.00 | 29,850.00 | 30,500.00 | 30,500.00 | 108,762 |
| 2022-05-06 | 31,100.00 | 31,550.00 | 30,250.00 | 30,850.00 | 30,850.00 | 142,218 |
| 2022-05-04 | 32,950.00 | 33,450.00 | 31,700.00 | 32,000.00 | 32,000.00 | 223,864 |
| 2022-05-03 | 35,500.00 | 36,900.00 | 32,300.00 | 32,550.00 | 32,550.00 | 781,638 |
| 2022-05-02 | 34,900.00 | 35,600.00 | 34,750.00 | 35,350.00 | 35,350.00 | 64,320 |
| 2022-04-29 | 34,950.00 | 36,000.00 | 34,550.00 | 35,450.00 | 35,450.00 | 167,283 |
| 2022-04-28 | 35,250.00 | 35,250.00 | 33,550.00 | 34,950.00 | 34,950.00 | 99,388 |
| 2022-04-27 | 33,850.00 | 34,550.00 | 33,450.00 | 34,300.00 | 34,300.00 | 59,613 |
| 2022-04-26 | 33,350.00 | 35,500.00 | 33,350.00 | 34,650.00 | 34,650.00 | 174,913 |
| 2022-04-25 | 33,400.00 | 33,700.00 | 32,900.00 | 33,200.00 | 33,200.00 | 93,064 |
| 2022-04-22 | 34,200.00 | 34,350.00 | 33,000.00 | 33,950.00 | 33,950.00 | 123,843 |
| 2022-04-21 | 34,750.00 | 34,950.00 | 34,200.00 | 34,250.00 | 34,250.00 | 79,561 |
| 2022-04-20 | 35,350.00 | 35,700.00 | 34,600.00 | 34,700.00 | 34,700.00 | 104,517 |
| 2022-04-19 | 35,950.00 | 36,100.00 | 35,000.00 | 35,450.00 | 35,450.00 | 123,672 |
| 2022-04-18 | 35,850.00 | 36,850.00 | 35,150.00 | 35,600.00 | 35,600.00 | 100,538 |
| 2022-04-15 | 35,150.00 | 36,150.00 | 34,150.00 | 35,850.00 | 35,850.00 | 95,985 |
| 2022-04-14 | 35,500.00 | 35,750.00 | 34,750.00 | 35,150.00 | 35,150.00 | 94,686 |
| 2022-04-13 | 34,500.00 | 36,050.00 | 34,350.00 | 35,800.00 | 35,800.00 | 158,719 |
| 2022-04-12 | 34,750.00 | 35,350.00 | 33,750.00 | 34,500.00 | 34,500.00 | 165,967 |
| 2022-04-11 | 35,050.00 | 35,950.00 | 34,900.00 | 35,150.00 | 35,150.00 | 99,766 |
| 2022-04-08 | 35,050.00 | 35,750.00 | 34,900.00 | 35,050.00 | 35,050.00 | 102,895 |
| 2022-04-07 | 35,500.00 | 35,500.00 | 34,300.00 | 35,200.00 | 35,200.00 | 234,156 |
| 2022-04-06 | 36,650.00 | 37,200.00 | 35,750.00 | 35,750.00 | 35,750.00 | 231,149 |
| 2022-04-05 | 36,450.00 | 37,900.00 | 36,050.00 | 37,200.00 | 37,200.00 | 656,348 |
| 2022-04-04 | 34,300.00 | 36,100.00 | 33,650.00 | 35,950.00 | 35,950.00 | 248,220 |
| 2022-04-01 | 34,200.00 | 34,800.00 | 33,600.00 | 34,500.00 | 34,500.00 | 85,803 |
| 2022-03-31 | 34,600.00 | 34,650.00 | 33,550.00 | 34,500.00 | 34,500.00 | 107,390 |
| 2022-03-30 | 34,900.00 | 35,500.00 | 34,400.00 | 34,850.00 | 34,850.00 | 164,231 |
| 2022-03-29 | 34,050.00 | 34,950.00 | 33,850.00 | 34,650.00 | 34,650.00 | 129,578 |
| 2022-03-28 | 34,200.00 | 34,200.00 | 33,500.00 | 33,900.00 | 33,900.00 | 72,056 |
| 2022-03-25 | 33,650.00 | 35,000.00 | 33,600.00 | 34,250.00 | 34,250.00 | 173,895 |
| 2022-03-24 | 32,300.00 | 33,600.00 | 32,300.00 | 33,600.00 | 33,600.00 | 88,819 |
| 2022-03-23 | 33,100.00 | 33,150.00 | 32,600.00 | 32,800.00 | 32,800.00 | 61,897 |
| 2022-03-22 | 33,600.00 | 33,600.00 | 32,800.00 | 33,050.00 | 33,050.00 | 77,067 |
| 2022-03-21 | 33,850.00 | 34,200.00 | 33,350.00 | 33,400.00 | 33,400.00 | 148,289 |
| 2022-03-18 | 33,000.00 | 33,400.00 | 32,200.00 | 33,400.00 | 33,400.00 | 79,521 |
| 2022-03-17 | 32,300.00 | 33,200.00 | 31,900.00 | 32,350.00 | 32,350.00 | 96,415 |
| 2022-03-16 | 31,300.00 | 32,400.00 | 31,200.00 | 31,700.00 | 31,700.00 | 88,618 |
| 2022-03-15 | 31,100.00 | 31,850.00 | 30,900.00 | 30,900.00 | 30,900.00 | 67,314 |
| 2022-03-14 | 32,200.00 | 32,200.00 | 30,950.00 | 31,100.00 | 31,100.00 | 55,637 |
| 2022-03-11 | 32,650.00 | 32,700.00 | 31,700.00 | 32,100.00 | 32,100.00 | 55,388 |
| 2022-03-10 | 32,500.00 | 33,300.00 | 31,700.00 | 32,450.00 | 32,450.00 | 124,341 |
| 2022-03-08 | 30,900.00 | 32,050.00 | 30,850.00 | 31,550.00 | 31,550.00 | 51,779 |
| 2022-03-07 | 32,300.00 | 32,500.00 | 31,000.00 | 31,550.00 | 31,550.00 | 90,764 |
| 2022-03-04 | 33,000.00 | 33,250.00 | 31,950.00 | 33,000.00 | 33,000.00 | 81,135 |
| 2022-03-03 | 33,100.00 | 33,700.00 | 32,450.00 | 32,800.00 | 32,800.00 | 94,692 |
| 2022-03-02 | 31,950.00 | 33,050.00 | 31,800.00 | 32,800.00 | 32,800.00 | 76,921 |
| 2022-02-28 | 32,550.00 | 32,550.00 | 31,450.00 | 32,050.00 | 32,050.00 | 85,367 |
| 2022-02-25 | 30,800.00 | 32,200.00 | 30,550.00 | 32,200.00 | 32,200.00 | 120,533 |
| 2022-02-24 | 31,000.00 | 31,350.00 | 29,900.00 | 30,000.00 | 30,000.00 | 79,792 |
| 2022-02-23 | 30,900.00 | 32,250.00 | 30,300.00 | 31,600.00 | 31,600.00 | 92,243 |
| 2022-02-22 | 30,050.00 | 31,000.00 | 29,900.00 | 30,650.00 | 30,650.00 | 62,636 |
| 2022-02-21 | 30,750.00 | 31,450.00 | 30,400.00 | 31,150.00 | 31,150.00 | 62,787 |
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.