Wanted Lab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,625.00 | 4,640.00 | 4,505.00 | 4,600.00 | 4,600.00 | 12,322 |
| 2024-10-25 | 4,620.00 | 4,625.00 | 4,490.00 | 4,625.00 | 4,625.00 | 13,585 |
| 2024-10-24 | 4,475.00 | 4,625.00 | 4,460.00 | 4,625.00 | 4,625.00 | 27,439 |
| 2024-10-23 | 4,580.00 | 4,645.00 | 4,510.00 | 4,575.00 | 4,575.00 | 13,417 |
| 2024-10-22 | 4,650.00 | 4,690.00 | 4,545.00 | 4,580.00 | 4,580.00 | 19,153 |
| 2024-10-21 | 4,615.00 | 4,710.00 | 4,590.00 | 4,645.00 | 4,645.00 | 15,945 |
| 2024-10-18 | 4,665.00 | 4,700.00 | 4,560.00 | 4,615.00 | 4,615.00 | 23,316 |
| 2024-10-17 | 4,905.00 | 4,980.00 | 4,565.00 | 4,650.00 | 4,650.00 | 50,008 |
| 2024-10-16 | 4,990.00 | 5,020.00 | 4,930.00 | 4,930.00 | 4,930.00 | 7,868 |
| 2024-10-15 | 4,945.00 | 5,040.00 | 4,940.00 | 4,990.00 | 4,990.00 | 14,545 |
| 2024-10-14 | 4,925.00 | 4,990.00 | 4,890.00 | 4,950.00 | 4,950.00 | 8,764 |
| 2024-10-11 | 5,100.00 | 5,130.00 | 4,925.00 | 4,975.00 | 4,975.00 | 24,246 |
| 2024-10-10 | 5,080.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | 8,785 |
| 2024-10-08 | 4,995.00 | 5,140.00 | 4,985.00 | 5,110.00 | 5,110.00 | 23,457 |
| 2024-10-07 | 4,940.00 | 5,050.00 | 4,850.00 | 4,960.00 | 4,960.00 | 18,782 |
| 2024-10-04 | 5,000.00 | 5,140.00 | 4,940.00 | 4,940.00 | 4,940.00 | 23,437 |
| 2024-10-02 | 5,030.00 | 5,030.00 | 4,885.00 | 5,000.00 | 5,000.00 | 7,709 |
| 2024-09-30 | 5,030.00 | 5,060.00 | 4,880.00 | 5,030.00 | 5,030.00 | 13,527 |
| 2024-09-27 | 4,995.00 | 5,090.00 | 4,855.00 | 5,030.00 | 5,030.00 | 14,875 |
| 2024-09-26 | 4,955.00 | 5,050.00 | 4,950.00 | 4,995.00 | 4,995.00 | 15,276 |
| 2024-09-25 | 4,935.00 | 5,020.00 | 4,900.00 | 4,955.00 | 4,955.00 | 22,606 |
| 2024-09-24 | 4,820.00 | 4,960.00 | 4,775.00 | 4,910.00 | 4,910.00 | 17,392 |
| 2024-09-23 | 4,710.00 | 4,890.00 | 4,710.00 | 4,775.00 | 4,775.00 | 13,192 |
| 2024-09-20 | 4,655.00 | 4,775.00 | 4,655.00 | 4,755.00 | 4,755.00 | 14,719 |
| 2024-09-19 | 4,790.00 | 4,815.00 | 4,730.00 | 4,755.00 | 4,755.00 | 8,508 |
| 2024-09-13 | 4,840.00 | 4,840.00 | 4,750.00 | 4,790.00 | 4,790.00 | 6,375 |
| 2024-09-12 | 4,695.00 | 4,790.00 | 4,690.00 | 4,775.00 | 4,775.00 | 9,899 |
| 2024-09-11 | 4,595.00 | 4,695.00 | 4,510.00 | 4,695.00 | 4,695.00 | 9,571 |
| 2024-09-10 | 4,575.00 | 4,670.00 | 4,575.00 | 4,595.00 | 4,595.00 | 4,686 |
| 2024-09-09 | 4,500.00 | 4,670.00 | 4,455.00 | 4,670.00 | 4,670.00 | 12,035 |
| 2024-09-06 | 4,765.00 | 4,765.00 | 4,550.00 | 4,610.00 | 4,610.00 | 21,514 |
| 2024-09-05 | 4,785.00 | 4,885.00 | 4,650.00 | 4,770.00 | 4,770.00 | 13,232 |
| 2024-09-04 | 4,810.00 | 4,935.00 | 4,710.00 | 4,785.00 | 4,785.00 | 24,031 |
| 2024-09-03 | 4,840.00 | 5,010.00 | 4,840.00 | 4,950.00 | 4,950.00 | 17,275 |
| 2024-09-02 | 4,980.00 | 5,040.00 | 4,830.00 | 4,880.00 | 4,880.00 | 9,373 |
| 2024-08-30 | 4,985.00 | 5,030.00 | 4,950.00 | 4,975.00 | 4,975.00 | 9,362 |
| 2024-08-29 | 4,940.00 | 4,990.00 | 4,840.00 | 4,985.00 | 4,985.00 | 10,380 |
| 2024-08-28 | 4,900.00 | 4,995.00 | 4,900.00 | 4,945.00 | 4,945.00 | 6,555 |
| 2024-08-27 | 4,915.00 | 5,020.00 | 4,880.00 | 4,950.00 | 4,950.00 | 8,533 |
| 2024-08-26 | 4,860.00 | 4,950.00 | 4,855.00 | 4,945.00 | 4,945.00 | 12,153 |
| 2024-08-23 | 4,935.00 | 5,030.00 | 4,825.00 | 4,860.00 | 4,860.00 | 57,249 |
| 2024-08-22 | 4,960.00 | 5,080.00 | 4,925.00 | 5,060.00 | 5,060.00 | 21,821 |
| 2024-08-21 | 5,020.00 | 5,040.00 | 4,915.00 | 4,960.00 | 4,960.00 | 11,829 |
| 2024-08-20 | 4,835.00 | 5,030.00 | 4,835.00 | 5,020.00 | 5,020.00 | 21,333 |
| 2024-08-19 | 4,865.00 | 4,950.00 | 4,800.00 | 4,865.00 | 4,865.00 | 17,387 |
| 2024-08-16 | 4,990.00 | 4,990.00 | 4,800.00 | 4,860.00 | 4,860.00 | 18,624 |
| 2024-08-14 | 4,810.00 | 4,900.00 | 4,760.00 | 4,850.00 | 4,850.00 | 25,701 |
| 2024-08-13 | 4,785.00 | 4,840.00 | 4,725.00 | 4,750.00 | 4,750.00 | 17,941 |
| 2024-08-12 | 4,840.00 | 4,950.00 | 4,795.00 | 4,850.00 | 4,850.00 | 34,161 |
| 2024-08-09 | 4,605.00 | 4,855.00 | 4,605.00 | 4,840.00 | 4,840.00 | 28,937 |
| 2024-08-08 | 4,660.00 | 4,815.00 | 4,500.00 | 4,695.00 | 4,695.00 | 14,330 |
| 2024-08-07 | 4,610.00 | 4,810.00 | 4,605.00 | 4,740.00 | 4,740.00 | 25,639 |
| 2024-08-06 | 4,370.00 | 4,665.00 | 4,370.00 | 4,610.00 | 4,610.00 | 45,897 |
| 2024-08-05 | 5,100.00 | 5,100.00 | 4,230.00 | 4,325.00 | 4,325.00 | 149,120 |
| 2024-08-02 | 5,430.00 | 5,430.00 | 5,060.00 | 5,100.00 | 5,100.00 | 105,563 |
| 2024-08-01 | 5,530.00 | 5,570.00 | 5,310.00 | 5,420.00 | 5,420.00 | 74,380 |
| 2024-07-31 | 5,620.00 | 6,080.00 | 5,410.00 | 5,500.00 | 5,500.00 | 97,838 |
| 2024-07-30 | 5,690.00 | 5,750.00 | 5,530.00 | 5,570.00 | 5,570.00 | 18,924 |
| 2024-07-29 | 5,580.00 | 5,740.00 | 5,570.00 | 5,720.00 | 5,720.00 | 14,019 |
| 2024-07-26 | 5,630.00 | 5,660.00 | 5,530.00 | 5,570.00 | 5,570.00 | 20,201 |
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.