Wanted Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,740.00 | 8,050.00 | 7,160.00 | 7,900.00 | 7,900.00 | 785,065 |
| 2025-01-22 | 7,700.00 | 7,930.00 | 7,510.00 | 7,700.00 | 7,700.00 | 278,220 |
| 2025-01-21 | 7,400.00 | 7,850.00 | 7,300.00 | 7,710.00 | 7,710.00 | 419,498 |
| 2025-01-20 | 7,350.00 | 7,970.00 | 7,320.00 | 7,540.00 | 7,540.00 | 1,101,850 |
| 2025-01-17 | 6,300.00 | 7,900.00 | 6,150.00 | 7,070.00 | 7,070.00 | 1,600,535 |
| 2025-01-16 | 6,480.00 | 6,480.00 | 6,110.00 | 6,200.00 | 6,200.00 | 27,199 |
| 2025-01-15 | 6,160.00 | 6,600.00 | 6,120.00 | 6,140.00 | 6,140.00 | 115,049 |
| 2025-01-14 | 6,060.00 | 6,170.00 | 5,910.00 | 6,150.00 | 6,150.00 | 39,773 |
| 2025-01-13 | 6,200.00 | 6,200.00 | 5,830.00 | 6,120.00 | 6,120.00 | 33,476 |
| 2025-01-10 | 6,220.00 | 6,350.00 | 6,130.00 | 6,300.00 | 6,300.00 | 40,351 |
| 2025-01-09 | 5,920.00 | 6,290.00 | 5,910.00 | 6,270.00 | 6,270.00 | 91,098 |
| 2025-01-08 | 5,880.00 | 6,030.00 | 5,840.00 | 5,970.00 | 5,970.00 | 27,189 |
| 2025-01-07 | 5,860.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,880.00 | 52,678 |
| 2025-01-06 | 6,180.00 | 6,180.00 | 5,830.00 | 5,860.00 | 5,860.00 | 121,608 |
| 2025-01-03 | 6,300.00 | 6,300.00 | 6,070.00 | 6,250.00 | 6,250.00 | 94,348 |
| 2025-01-02 | 5,800.00 | 6,280.00 | 5,770.00 | 6,270.00 | 6,270.00 | 194,142 |
| 2024-12-30 | 5,380.00 | 5,690.00 | 5,350.00 | 5,630.00 | 5,630.00 | 36,736 |
| 2024-12-27 | 5,620.00 | 5,780.00 | 5,350.00 | 5,430.00 | 5,430.00 | 76,037 |
| 2024-12-26 | 5,660.00 | 5,920.00 | 5,630.00 | 5,630.00 | 5,630.00 | 66,541 |
| 2024-12-24 | 5,810.00 | 6,020.00 | 5,550.00 | 5,640.00 | 5,640.00 | 73,855 |
| 2024-12-23 | 6,100.00 | 6,150.00 | 5,840.00 | 5,850.00 | 5,850.00 | 126,220 |
| 2024-12-20 | 6,830.00 | 6,860.00 | 6,100.00 | 6,100.00 | 6,100.00 | 342,019 |
| 2024-12-19 | 6,070.00 | 6,680.00 | 5,470.00 | 6,680.00 | 6,680.00 | 545,156 |
| 2024-12-18 | 6,100.00 | 6,510.00 | 5,590.00 | 6,170.00 | 6,170.00 | 172,217 |
| 2024-12-17 | 6,690.00 | 6,690.00 | 6,100.00 | 6,170.00 | 6,170.00 | 187,313 |
| 2024-12-16 | 6,850.00 | 6,960.00 | 6,220.00 | 6,320.00 | 6,320.00 | 194,079 |
| 2024-12-13 | 6,730.00 | 7,200.00 | 6,420.00 | 6,620.00 | 6,620.00 | 291,555 |
| 2024-12-12 | 7,330.00 | 7,400.00 | 6,590.00 | 6,670.00 | 6,670.00 | 288,597 |
| 2024-12-11 | 6,390.00 | 7,600.00 | 6,220.00 | 7,600.00 | 7,600.00 | 955,550 |
| 2024-12-10 | 5,380.00 | 6,320.00 | 5,300.00 | 6,140.00 | 6,140.00 | 474,498 |
| 2024-12-09 | 4,980.00 | 5,890.00 | 4,980.00 | 5,390.00 | 5,390.00 | 898,730 |
| 2024-12-06 | 4,375.00 | 4,990.00 | 4,375.00 | 4,925.00 | 4,925.00 | 363,468 |
| 2024-12-05 | 4,555.00 | 4,615.00 | 4,410.00 | 4,410.00 | 4,410.00 | 80,124 |
| 2024-12-04 | 4,170.00 | 5,000.00 | 4,100.00 | 4,675.00 | 4,675.00 | 1,011,571 |
| 2024-12-03 | 4,100.00 | 4,210.00 | 4,100.00 | 4,190.00 | 4,190.00 | 11,210 |
| 2024-12-02 | 4,215.00 | 4,225.00 | 4,060.00 | 4,150.00 | 4,150.00 | 17,573 |
| 2024-11-29 | 4,350.00 | 4,350.00 | 4,235.00 | 4,245.00 | 4,245.00 | 8,683 |
| 2024-11-28 | 4,275.00 | 4,370.00 | 4,275.00 | 4,350.00 | 4,350.00 | 14,547 |
| 2024-11-27 | 4,135.00 | 4,345.00 | 4,135.00 | 4,345.00 | 4,345.00 | 37,758 |
| 2024-11-26 | 4,225.00 | 4,240.00 | 4,155.00 | 4,230.00 | 4,230.00 | 9,676 |
| 2024-11-25 | 4,130.00 | 4,250.00 | 4,120.00 | 4,205.00 | 4,205.00 | 17,394 |
| 2024-11-22 | 4,060.00 | 4,200.00 | 4,060.00 | 4,110.00 | 4,110.00 | 22,272 |
| 2024-11-21 | 4,100.00 | 4,105.00 | 4,045.00 | 4,070.00 | 4,070.00 | 10,117 |
| 2024-11-20 | 4,110.00 | 4,150.00 | 4,050.00 | 4,120.00 | 4,120.00 | 9,186 |
| 2024-11-19 | 4,145.00 | 4,245.00 | 4,110.00 | 4,110.00 | 4,110.00 | 16,158 |
| 2024-11-18 | 4,150.00 | 4,165.00 | 4,080.00 | 4,140.00 | 4,140.00 | 10,062 |
| 2024-11-15 | 4,105.00 | 4,150.00 | 3,980.00 | 4,040.00 | 4,040.00 | 32,246 |
| 2024-11-14 | 4,120.00 | 4,260.00 | 4,050.00 | 4,145.00 | 4,145.00 | 31,039 |
| 2024-11-13 | 4,260.00 | 4,315.00 | 4,115.00 | 4,235.00 | 4,235.00 | 39,302 |
| 2024-11-12 | 4,570.00 | 4,610.00 | 4,255.00 | 4,345.00 | 4,345.00 | 74,623 |
| 2024-11-11 | 4,745.00 | 4,800.00 | 4,585.00 | 4,615.00 | 4,615.00 | 14,591 |
| 2024-11-08 | 4,800.00 | 4,875.00 | 4,740.00 | 4,790.00 | 4,790.00 | 7,829 |
| 2024-11-07 | 4,810.00 | 4,900.00 | 4,780.00 | 4,850.00 | 4,850.00 | 14,045 |
| 2024-11-06 | 4,765.00 | 4,830.00 | 4,755.00 | 4,810.00 | 4,810.00 | 7,593 |
| 2024-11-05 | 4,780.00 | 4,820.00 | 4,735.00 | 4,770.00 | 4,770.00 | 15,020 |
| 2024-11-04 | 4,645.00 | 4,730.00 | 4,570.00 | 4,730.00 | 4,730.00 | 9,509 |
| 2024-11-01 | 4,685.00 | 4,690.00 | 4,580.00 | 4,690.00 | 4,690.00 | 9,956 |
| 2024-10-31 | 4,720.00 | 4,745.00 | 4,615.00 | 4,685.00 | 4,685.00 | 8,057 |
| 2024-10-30 | 4,615.00 | 4,760.00 | 4,595.00 | 4,720.00 | 4,720.00 | 18,860 |
| 2024-10-29 | 4,650.00 | 4,660.00 | 4,520.00 | 4,660.00 | 4,660.00 | 12,217 |
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.