Wanted Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 30,750.00 | 31,450.00 | 30,400.00 | 31,150.00 | 31,150.00 | 62,787 |
| 2022-02-18 | 30,200.00 | 31,600.00 | 29,800.00 | 31,200.00 | 31,200.00 | 121,367 |
| 2022-02-17 | 30,450.00 | 31,850.00 | 29,400.00 | 30,700.00 | 30,700.00 | 245,361 |
| 2022-02-16 | 28,200.00 | 30,450.00 | 28,050.00 | 29,850.00 | 29,850.00 | 190,519 |
| 2022-02-15 | 27,400.00 | 28,100.00 | 26,800.00 | 27,250.00 | 27,250.00 | 118,988 |
| 2022-02-14 | 28,000.00 | 28,550.00 | 26,550.00 | 27,050.00 | 27,050.00 | 192,415 |
| 2022-02-11 | 29,000.00 | 29,700.00 | 28,600.00 | 28,950.00 | 28,950.00 | 111,856 |
| 2022-02-10 | 30,750.00 | 31,100.00 | 28,950.00 | 29,650.00 | 29,650.00 | 102,966 |
| 2022-02-09 | 30,850.00 | 31,200.00 | 30,550.00 | 30,750.00 | 30,750.00 | 33,787 |
| 2022-02-08 | 31,500.00 | 32,150.00 | 30,500.00 | 30,750.00 | 30,750.00 | 64,588 |
| 2022-02-07 | 31,900.00 | 32,250.00 | 31,200.00 | 31,600.00 | 31,600.00 | 48,548 |
| 2022-02-04 | 30,100.00 | 32,300.00 | 30,050.00 | 31,900.00 | 31,900.00 | 89,725 |
| 2022-02-03 | 30,500.00 | 30,900.00 | 30,050.00 | 30,750.00 | 30,750.00 | 65,610 |
| 2022-01-28 | 28,650.00 | 30,100.00 | 27,750.00 | 30,000.00 | 30,000.00 | 112,107 |
| 2022-01-27 | 28,450.00 | 29,100.00 | 26,550.00 | 28,350.00 | 28,350.00 | 166,718 |
| 2022-01-26 | 28,000.00 | 29,600.00 | 27,200.00 | 28,500.00 | 28,500.00 | 82,544 |
| 2022-01-25 | 30,150.00 | 30,300.00 | 27,750.00 | 28,050.00 | 28,050.00 | 208,205 |
| 2022-01-24 | 30,900.00 | 31,000.00 | 29,500.00 | 29,850.00 | 29,850.00 | 119,638 |
| 2022-01-21 | 32,050.00 | 32,600.00 | 31,300.00 | 31,500.00 | 31,500.00 | 99,632 |
| 2022-01-20 | 31,500.00 | 32,700.00 | 31,250.00 | 32,700.00 | 32,700.00 | 96,810 |
| 2022-01-19 | 31,650.00 | 32,500.00 | 31,250.00 | 31,500.00 | 31,500.00 | 118,222 |
| 2022-01-18 | 33,050.00 | 33,700.00 | 32,300.00 | 32,300.00 | 32,300.00 | 131,984 |
| 2022-01-17 | 34,200.00 | 34,200.00 | 32,400.00 | 32,500.00 | 32,500.00 | 103,930 |
| 2022-01-14 | 34,000.00 | 34,950.00 | 33,700.00 | 34,100.00 | 34,100.00 | 76,025 |
| 2022-01-13 | 35,050.00 | 35,550.00 | 34,350.00 | 34,650.00 | 34,650.00 | 99,168 |
| 2022-01-12 | 34,050.00 | 34,950.00 | 34,000.00 | 34,650.00 | 34,650.00 | 83,102 |
| 2022-01-11 | 34,600.00 | 34,900.00 | 33,400.00 | 33,600.00 | 33,600.00 | 99,410 |
| 2022-01-10 | 35,000.00 | 35,200.00 | 33,200.00 | 34,150.00 | 34,150.00 | 198,580 |
| 2022-01-07 | 35,450.00 | 36,200.00 | 35,200.00 | 35,650.00 | 35,650.00 | 156,657 |
| 2022-01-06 | 36,350.00 | 36,800.00 | 34,700.00 | 35,150.00 | 35,150.00 | 303,115 |
| 2022-01-05 | 37,750.00 | 38,550.00 | 36,950.00 | 37,450.00 | 37,450.00 | 318,715 |
| 2022-01-04 | 36,800.00 | 38,200.00 | 36,550.00 | 37,750.00 | 37,750.00 | 323,949 |
| 2022-01-03 | 37,700.00 | 38,100.00 | 36,150.00 | 36,500.00 | 36,500.00 | 215,752 |
| 2021-12-30 | 36,750.00 | 37,800.00 | 36,350.00 | 37,350.00 | 37,350.00 | 259,901 |
| 2021-12-29 | 34,050.00 | 37,000.00 | 34,000.00 | 36,300.00 | 36,300.00 | 396,927 |
| 2021-12-28 | 33,150.00 | 34,450.00 | 33,000.00 | 34,000.00 | 34,000.00 | 154,672 |
| 2021-12-27 | 32,850.00 | 33,700.00 | 32,850.00 | 33,050.00 | 33,050.00 | 60,015 |
| 2021-12-24 | 33,500.00 | 33,900.00 | 32,850.00 | 33,000.00 | 33,000.00 | 93,195 |
| 2021-12-23 | 33,200.00 | 33,850.00 | 32,650.00 | 33,700.00 | 33,700.00 | 92,045 |
| 2021-12-22 | 32,300.00 | 33,450.00 | 31,900.00 | 33,050.00 | 33,050.00 | 113,433 |
| 2021-12-21 | 32,650.00 | 32,650.00 | 31,150.00 | 32,000.00 | 32,000.00 | 140,718 |
| 2021-12-20 | 33,200.00 | 33,500.00 | 32,000.00 | 32,000.00 | 32,000.00 | 111,441 |
| 2021-12-17 | 33,600.00 | 34,200.00 | 33,350.00 | 33,500.00 | 33,500.00 | 74,317 |
| 2021-12-16 | 34,400.00 | 35,350.00 | 33,950.00 | 34,200.00 | 34,200.00 | 107,824 |
| 2021-12-15 | 33,800.00 | 34,450.00 | 33,600.00 | 34,300.00 | 34,300.00 | 53,653 |
| 2021-12-14 | 34,750.00 | 34,900.00 | 33,700.00 | 34,050.00 | 34,050.00 | 74,979 |
| 2021-12-13 | 35,050.00 | 35,400.00 | 34,150.00 | 34,750.00 | 34,750.00 | 151,085 |
| 2021-12-10 | 34,400.00 | 35,600.00 | 34,200.00 | 34,750.00 | 34,750.00 | 252,435 |
| 2021-12-09 | 34,000.00 | 34,300.00 | 33,250.00 | 34,300.00 | 34,300.00 | 127,813 |
| 2021-12-08 | 34,750.00 | 34,950.00 | 33,800.00 | 33,800.00 | 33,800.00 | 137,536 |
| 2021-12-07 | 33,000.00 | 34,600.00 | 32,850.00 | 34,600.00 | 34,600.00 | 184,944 |
| 2021-12-06 | 32,700.00 | 33,300.00 | 31,800.00 | 32,600.00 | 32,600.00 | 205,434 |
| 2021-12-03 | 31,750.00 | 33,600.00 | 31,600.00 | 33,350.00 | 33,350.00 | 169,431 |
| 2021-12-02 | 31,650.00 | 32,450.00 | 31,350.00 | 31,550.00 | 31,550.00 | 165,590 |
| 2021-12-01 | 32,100.00 | 32,650.00 | 30,800.00 | 32,600.00 | 32,600.00 | 252,866 |
| 2021-11-30 | 33,800.00 | 34,450.00 | 31,200.00 | 31,300.00 | 31,300.00 | 283,068 |
| 2021-11-29 | 33,000.00 | 34,400.00 | 32,100.00 | 33,400.00 | 33,400.00 | 293,825 |
| 2021-11-26 | 36,050.00 | 36,650.00 | 34,000.00 | 34,150.00 | 34,150.00 | 303,994 |
| 2021-11-25 | 37,350.00 | 37,750.00 | 35,500.00 | 36,250.00 | 36,250.00 | 284,459 |
| 2021-11-24 | 36,000.00 | 37,650.00 | 35,500.00 | 37,650.00 | 37,650.00 | 383,983 |
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.