Wantedlab, Inc. (KOSDAQ:376980)
South Korea · Delayed Price · Currency is KRW 4,190.00
+40.00 (0.96%)
At close: Aug 28, 2025
Wantedlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,150.00 | 4,245.00 | 4,140.00 | 4,190.00 | - | 0.96% | 36,822 |
| Aug 27, 2025 | 4,250.00 | 4,260.00 | 4,145.00 | 4,150.00 | - | -0.95% | 40,684 |
| Aug 26, 2025 | 4,205.00 | 4,300.00 | 4,190.00 | 4,190.00 | - | -1.64% | 20,306 |
| Aug 25, 2025 | 4,310.00 | 4,345.00 | 4,250.00 | 4,260.00 | - | 0.71% | 14,440 |
| Aug 22, 2025 | 4,180.00 | 4,265.00 | 4,150.00 | 4,230.00 | - | 1.32% | 31,110 |
| Aug 21, 2025 | 4,215.00 | 4,275.00 | 4,160.00 | 4,175.00 | - | - | 24,901 |
| Aug 20, 2025 | 4,290.00 | 4,355.00 | 4,160.00 | 4,175.00 | - | -3.47% | 36,350 |
| Aug 19, 2025 | 4,160.00 | 4,350.00 | 4,150.00 | 4,325.00 | - | 1.76% | 60,226 |
| Aug 18, 2025 | 4,355.00 | 4,355.00 | 4,200.00 | 4,250.00 | - | -1.96% | 41,089 |
| Aug 14, 2025 | 4,355.00 | 4,385.00 | 4,310.00 | 4,335.00 | - | -0.46% | 44,574 |
| Aug 13, 2025 | 4,310.00 | 4,425.00 | 4,295.00 | 4,355.00 | - | 1.40% | 32,268 |
| Aug 12, 2025 | 4,310.00 | 4,400.00 | 4,270.00 | 4,295.00 | - | -0.46% | 34,996 |
| Aug 11, 2025 | 4,450.00 | 4,450.00 | 4,310.00 | 4,315.00 | - | -0.80% | 16,040 |
| Aug 8, 2025 | 4,465.00 | 4,470.00 | 4,315.00 | 4,350.00 | - | -1.69% | 41,908 |
| Aug 7, 2025 | 4,400.00 | 4,460.00 | 4,365.00 | 4,425.00 | - | 0.23% | 41,093 |
| Aug 6, 2025 | 4,340.00 | 4,495.00 | 4,340.00 | 4,415.00 | - | - | 31,230 |
| Aug 5, 2025 | 4,795.00 | 4,795.00 | 4,300.00 | 4,415.00 | - | -2.32% | 121,763 |
| Aug 4, 2025 | 4,285.00 | 4,520.00 | 4,225.00 | 4,520.00 | - | 5.48% | 70,064 |
| Aug 1, 2025 | 4,430.00 | 4,460.00 | 4,230.00 | 4,285.00 | - | -3.92% | 82,486 |
| Jul 31, 2025 | 4,480.00 | 4,535.00 | 4,435.00 | 4,460.00 | - | -0.89% | 69,153 |
| Jul 30, 2025 | 4,520.00 | 4,550.00 | 4,475.00 | 4,500.00 | - | -0.44% | 34,400 |
| Jul 29, 2025 | 4,515.00 | 4,575.00 | 4,475.00 | 4,520.00 | - | 0.11% | 58,120 |
| Jul 28, 2025 | 4,620.00 | 4,625.00 | 4,505.00 | 4,515.00 | - | -2.27% | 48,716 |
| Jul 25, 2025 | 4,605.00 | 4,725.00 | 4,580.00 | 4,620.00 | - | -0.54% | 62,231 |
| Jul 24, 2025 | 4,690.00 | 4,710.00 | 4,615.00 | 4,645.00 | - | -0.96% | 51,180 |
| Jul 23, 2025 | 4,850.00 | 4,860.00 | 4,620.00 | 4,690.00 | - | -2.70% | 94,101 |
| Jul 22, 2025 | 4,880.00 | 4,930.00 | 4,805.00 | 4,820.00 | - | -1.23% | 55,296 |
| Jul 21, 2025 | 4,890.00 | 5,000.00 | 4,820.00 | 4,880.00 | - | 0.51% | 53,464 |
| Jul 18, 2025 | 4,950.00 | 4,950.00 | 4,830.00 | 4,855.00 | - | -1.92% | 47,863 |
| Jul 17, 2025 | 4,855.00 | 4,950.00 | 4,830.00 | 4,950.00 | - | 1.96% | 57,514 |
| Jul 16, 2025 | 4,860.00 | 4,895.00 | 4,825.00 | 4,855.00 | - | -0.92% | 63,617 |
| Jul 15, 2025 | 4,955.00 | 4,995.00 | 4,855.00 | 4,900.00 | - | -1.90% | 63,271 |
| Jul 14, 2025 | 5,120.00 | 5,130.00 | 4,955.00 | 4,995.00 | - | -2.44% | 54,293 |
| Jul 11, 2025 | 5,030.00 | 5,130.00 | 4,980.00 | 5,120.00 | - | 1.59% | 70,303 |
| Jul 10, 2025 | 5,080.00 | 5,080.00 | 4,985.00 | 5,040.00 | - | -0.79% | 48,199 |
| Jul 9, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,080.00 | - | 0.59% | 49,523 |
| Jul 8, 2025 | 4,920.00 | 5,130.00 | 4,920.00 | 5,050.00 | - | 1.61% | 40,522 |
| Jul 7, 2025 | 5,040.00 | 5,090.00 | 4,960.00 | 4,970.00 | - | -1.39% | 48,014 |
| Jul 4, 2025 | 5,110.00 | 5,110.00 | 4,995.00 | 5,040.00 | - | -1.75% | 44,560 |
| Jul 3, 2025 | 5,020.00 | 5,130.00 | 4,940.00 | 5,130.00 | - | 3.43% | 63,067 |
| Jul 2, 2025 | 4,925.00 | 4,980.00 | 4,820.00 | 4,960.00 | - | - | 82,851 |
| Jul 1, 2025 | 5,040.00 | 5,090.00 | 4,950.00 | 4,960.00 | - | -1.59% | 96,046 |
| Jun 30, 2025 | 5,130.00 | 5,130.00 | 5,020.00 | 5,040.00 | - | -1.75% | 80,048 |
| Jun 27, 2025 | 5,170.00 | 5,340.00 | 5,080.00 | 5,130.00 | - | -0.39% | 85,467 |
| Jun 26, 2025 | 5,160.00 | 5,320.00 | 5,080.00 | 5,150.00 | - | -0.19% | 100,764 |
| Jun 25, 2025 | 5,340.00 | 5,340.00 | 5,160.00 | 5,160.00 | - | -1.71% | 79,870 |
| Jun 24, 2025 | 5,190.00 | 5,280.00 | 5,170.00 | 5,250.00 | - | 2.54% | 108,335 |
| Jun 23, 2025 | 5,270.00 | 5,280.00 | 5,110.00 | 5,120.00 | - | -3.40% | 129,154 |
| Jun 20, 2025 | 5,400.00 | 5,440.00 | 5,240.00 | 5,300.00 | - | -1.85% | 150,896 |
| Jun 19, 2025 | 5,520.00 | 5,520.00 | 5,370.00 | 5,400.00 | - | -2.00% | 132,215 |