Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,695.00 | 3,825.00 | 3,627.00 | 3,680.00 | 3,680.00 | 13,675 |
| 2026-10-20 | 3,690.00 | 3,780.00 | 3,690.00 | 3,765.00 | 3,765.00 | 2,745 |
| 2026-10-19 | 3,755.00 | 3,790.00 | 3,660.00 | 3,715.00 | 3,715.00 | 2,805 |
| 2026-10-16 | 3,635.00 | 3,755.00 | 3,615.00 | 3,755.00 | 3,755.00 | 2,123 |
| 2026-10-15 | 3,635.00 | 3,670.00 | 3,550.00 | 3,650.00 | 3,650.00 | 7,185 |
| 2026-10-14 | 3,635.00 | 3,760.00 | 3,635.00 | 3,700.00 | 3,700.00 | 4,343 |
| 2026-10-13 | 3,720.00 | 3,760.00 | 3,550.00 | 3,720.00 | 3,720.00 | 7,010 |
| 2026-10-12 | 3,945.00 | 3,945.00 | 3,740.00 | 3,760.00 | 3,760.00 | 7,227 |
| 2026-10-08 | 4,010.00 | 4,010.00 | 3,890.00 | 3,945.00 | 3,945.00 | 2,651 |
| 2026-10-07 | 3,920.00 | 3,970.00 | 3,860.00 | 3,965.00 | 3,965.00 | 4,473 |
| 2026-10-06 | 4,000.00 | 4,000.00 | 3,795.00 | 3,920.00 | 3,920.00 | 5,112 |
| 2026-10-02 | 3,805.00 | 3,855.00 | 3,795.00 | 3,845.00 | 3,845.00 | 2,200 |
| 2026-10-01 | 3,820.00 | 3,870.00 | 3,750.00 | 3,805.00 | 3,805.00 | 7,532 |
| 2026-09-30 | 3,860.00 | 3,860.00 | 3,680.00 | 3,780.00 | 3,780.00 | 15,318 |
| 2026-09-29 | 3,945.00 | 4,095.00 | 3,840.00 | 3,860.00 | 3,860.00 | 7,447 |
| 2026-09-28 | 3,940.00 | 3,945.00 | 3,835.00 | 3,835.00 | 3,835.00 | 10,947 |
| 2026-09-23 | 4,000.00 | 4,000.00 | 3,855.00 | 3,870.00 | 3,870.00 | 3,302 |
| 2026-09-22 | 3,835.00 | 4,100.00 | 3,835.00 | 3,885.00 | 3,885.00 | 24,086 |
| 2026-09-21 | 3,915.00 | 3,915.00 | 3,810.00 | 3,810.00 | 3,810.00 | 5,649 |
| 2026-09-18 | 3,910.00 | 3,915.00 | 3,805.00 | 3,840.00 | 3,840.00 | 8,005 |
| 2026-09-17 | 3,900.00 | 4,000.00 | 3,825.00 | 3,885.00 | 3,885.00 | 13,229 |
| 2026-09-16 | 3,850.00 | 4,030.00 | 3,850.00 | 3,940.00 | 3,940.00 | 12,393 |
| 2026-09-15 | 3,730.00 | 3,985.00 | 3,730.00 | 3,850.00 | 3,850.00 | 6,504 |
| 2026-09-14 | 3,970.00 | 3,970.00 | 3,700.00 | 3,805.00 | 3,805.00 | 17,247 |
| 2026-09-11 | 4,010.00 | 4,190.00 | 3,950.00 | 3,950.00 | 3,950.00 | 20,245 |
| 2026-09-10 | 4,145.00 | 4,220.00 | 3,915.00 | 4,060.00 | 4,060.00 | 34,688 |
| 2026-09-09 | 5,100.00 | 5,590.00 | 4,145.00 | 4,145.00 | 4,145.00 | 212,007 |
| 2026-09-08 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2026-09-07 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2026-09-04 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-09-03 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-09-02 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-09-01 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-08-31 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-08-28 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-08-27 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-08-26 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-08-25 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-08-24 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-08-21 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-08-20 | 864.00 | 864.00 | 864.00 | 864.00 | 4,320.00 | 0 |
| 2026-08-19 | 801.00 | 868.00 | 801.00 | 864.00 | 4,320.00 | 12,766 |
| 2026-08-18 | 859.00 | 890.00 | 835.00 | 851.00 | 4,255.00 | 9,456 |
| 2026-08-14 | 900.00 | 900.00 | 846.00 | 859.00 | 4,295.00 | 19,377 |
| 2026-08-13 | 921.00 | 940.00 | 890.00 | 890.00 | 4,450.00 | 10,249 |
| 2026-08-12 | 900.00 | 941.00 | 880.00 | 929.00 | 4,645.00 | 18,876 |
| 2026-08-11 | 983.00 | 983.00 | 900.00 | 902.00 | 4,510.00 | 26,119 |
| 2026-08-10 | 1,020.00 | 1,020.00 | 945.00 | 985.00 | 4,925.00 | 52,644 |
| 2026-08-07 | 990.00 | 1,038.00 | 910.00 | 1,038.00 | 5,190.00 | 105,086 |
| 2026-08-06 | 911.00 | 1,007.00 | 911.00 | 990.00 | 4,950.00 | 83,773 |
| 2026-08-05 | 870.00 | 920.00 | 859.00 | 908.00 | 4,540.00 | 16,152 |
| 2026-08-04 | 781.00 | 887.00 | 781.00 | 867.00 | 4,335.00 | 37,754 |
| 2026-08-03 | 800.00 | 815.00 | 748.00 | 781.00 | 3,905.00 | 19,786 |
| 2026-07-31 | 741.00 | 777.00 | 700.00 | 777.00 | 3,885.00 | 14,630 |
| 2026-07-30 | 666.00 | 776.00 | 608.00 | 743.00 | 3,715.00 | 82,247 |
| 2026-07-29 | 801.00 | 820.00 | 744.00 | 775.00 | 3,875.00 | 22,584 |
| 2026-07-28 | 850.00 | 850.00 | 781.00 | 812.00 | 4,060.00 | 14,162 |
| 2026-07-27 | 870.00 | 870.00 | 822.00 | 842.00 | 4,210.00 | 25,190 |
| 2026-07-24 | 831.00 | 879.00 | 831.00 | 862.00 | 4,310.00 | 8,450 |
| 2026-07-23 | 840.00 | 866.00 | 840.00 | 845.00 | 4,225.00 | 2,434 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.