Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,199.00 | 1,224.00 | 1,146.00 | 1,170.00 | 5,850.00 | 359,188 |
| 2024-07-25 | 1,100.00 | 1,325.00 | 1,066.00 | 1,160.00 | 5,800.00 | 2,859,207 |
| 2024-07-24 | 1,105.00 | 1,125.00 | 1,105.00 | 1,119.00 | 5,595.00 | 16,253 |
| 2024-07-23 | 1,113.00 | 1,135.00 | 1,105.00 | 1,113.00 | 5,565.00 | 28,757 |
| 2024-07-22 | 1,125.00 | 1,140.00 | 1,104.00 | 1,113.00 | 5,565.00 | 42,882 |
| 2024-07-19 | 1,147.00 | 1,150.00 | 1,126.00 | 1,134.00 | 5,670.00 | 24,112 |
| 2024-07-18 | 1,129.00 | 1,211.00 | 1,129.00 | 1,147.00 | 5,735.00 | 88,252 |
| 2024-07-17 | 1,185.00 | 1,230.00 | 1,159.00 | 1,160.00 | 5,800.00 | 62,864 |
| 2024-07-16 | 1,156.00 | 1,184.00 | 1,156.00 | 1,168.00 | 5,840.00 | 29,321 |
| 2024-07-15 | 1,150.00 | 1,187.00 | 1,135.00 | 1,167.00 | 5,835.00 | 28,572 |
| 2024-07-12 | 1,143.00 | 1,159.00 | 1,141.00 | 1,144.00 | 5,720.00 | 11,900 |
| 2024-07-11 | 1,169.00 | 1,170.00 | 1,142.00 | 1,143.00 | 5,715.00 | 30,728 |
| 2024-07-10 | 1,163.00 | 1,166.00 | 1,147.00 | 1,166.00 | 5,830.00 | 9,780 |
| 2024-07-09 | 1,135.00 | 1,174.00 | 1,135.00 | 1,155.00 | 5,775.00 | 16,137 |
| 2024-07-08 | 1,136.00 | 1,156.00 | 1,118.00 | 1,139.00 | 5,695.00 | 24,951 |
| 2024-07-05 | 1,137.00 | 1,146.00 | 1,130.00 | 1,130.00 | 5,650.00 | 26,358 |
| 2024-07-04 | 1,122.00 | 1,165.00 | 1,122.00 | 1,137.00 | 5,685.00 | 55,055 |
| 2024-07-03 | 1,132.00 | 1,147.00 | 1,118.00 | 1,122.00 | 5,610.00 | 33,940 |
| 2024-07-02 | 1,150.00 | 1,164.00 | 1,129.00 | 1,148.00 | 5,740.00 | 31,718 |
| 2024-07-01 | 1,147.00 | 1,170.00 | 1,145.00 | 1,164.00 | 5,820.00 | 14,970 |
| 2024-06-28 | 1,145.00 | 1,162.00 | 1,135.00 | 1,153.00 | 5,765.00 | 21,958 |
| 2024-06-27 | 1,155.00 | 1,164.00 | 1,147.00 | 1,154.00 | 5,770.00 | 16,751 |
| 2024-06-26 | 1,154.00 | 1,170.00 | 1,154.00 | 1,161.00 | 5,805.00 | 23,736 |
| 2024-06-25 | 1,154.00 | 1,175.00 | 1,153.00 | 1,162.00 | 5,810.00 | 19,795 |
| 2024-06-24 | 1,165.00 | 1,172.00 | 1,145.00 | 1,153.00 | 5,765.00 | 56,765 |
| 2024-06-21 | 1,188.00 | 1,194.00 | 1,161.00 | 1,168.00 | 5,840.00 | 29,004 |
| 2024-06-20 | 1,200.00 | 1,209.00 | 1,186.00 | 1,188.00 | 5,940.00 | 43,655 |
| 2024-06-19 | 1,207.00 | 1,207.00 | 1,191.00 | 1,200.00 | 6,000.00 | 28,332 |
| 2024-06-18 | 1,223.00 | 1,226.00 | 1,186.00 | 1,199.00 | 5,995.00 | 76,534 |
| 2024-06-17 | 1,232.00 | 1,235.00 | 1,210.00 | 1,223.00 | 6,115.00 | 34,315 |
| 2024-06-14 | 1,253.00 | 1,258.00 | 1,223.00 | 1,225.00 | 6,125.00 | 37,299 |
| 2024-06-13 | 1,279.00 | 1,279.00 | 1,256.00 | 1,264.00 | 6,320.00 | 31,916 |
| 2024-06-12 | 1,253.00 | 1,284.00 | 1,251.00 | 1,270.00 | 6,350.00 | 41,575 |
| 2024-06-11 | 1,301.00 | 1,324.00 | 1,253.00 | 1,253.00 | 6,265.00 | 125,618 |
| 2024-06-10 | 1,220.00 | 1,317.00 | 1,216.00 | 1,253.00 | 6,265.00 | 160,567 |
| 2024-06-07 | 1,212.00 | 1,232.00 | 1,212.00 | 1,228.00 | 6,140.00 | 43,800 |
| 2024-06-05 | 1,224.00 | 1,233.00 | 1,214.00 | 1,217.00 | 6,085.00 | 26,358 |
| 2024-06-04 | 1,246.00 | 1,260.00 | 1,216.00 | 1,224.00 | 6,120.00 | 37,149 |
| 2024-06-03 | 1,232.00 | 1,284.00 | 1,232.00 | 1,260.00 | 6,300.00 | 36,833 |
| 2024-05-31 | 1,198.00 | 1,254.00 | 1,195.00 | 1,243.00 | 6,215.00 | 51,033 |
| 2024-05-30 | 1,221.00 | 1,235.00 | 1,210.00 | 1,210.00 | 6,050.00 | 39,923 |
| 2024-05-29 | 1,245.00 | 1,283.00 | 1,220.00 | 1,233.00 | 6,165.00 | 98,472 |
| 2024-05-28 | 1,231.00 | 1,252.00 | 1,224.00 | 1,232.00 | 6,160.00 | 65,427 |
| 2024-05-27 | 1,245.00 | 1,262.00 | 1,228.00 | 1,245.00 | 6,225.00 | 63,793 |
| 2024-05-24 | 1,260.00 | 1,270.00 | 1,246.00 | 1,248.00 | 6,240.00 | 39,365 |
| 2024-05-23 | 1,261.00 | 1,285.00 | 1,252.00 | 1,260.00 | 6,300.00 | 48,415 |
| 2024-05-22 | 1,295.00 | 1,300.00 | 1,269.00 | 1,269.00 | 6,345.00 | 47,760 |
| 2024-05-21 | 1,295.00 | 1,307.00 | 1,276.00 | 1,295.00 | 6,475.00 | 70,809 |
| 2024-05-20 | 1,353.00 | 1,359.00 | 1,292.00 | 1,295.00 | 6,475.00 | 159,591 |
| 2024-05-17 | 1,390.00 | 1,392.00 | 1,354.00 | 1,362.00 | 6,810.00 | 85,694 |
| 2024-05-16 | 1,370.00 | 1,409.00 | 1,366.00 | 1,393.00 | 6,965.00 | 144,615 |
| 2024-05-14 | 1,355.00 | 1,390.00 | 1,347.00 | 1,370.00 | 6,850.00 | 89,575 |
| 2024-05-13 | 1,372.00 | 1,408.00 | 1,345.00 | 1,365.00 | 6,825.00 | 104,307 |
| 2024-05-10 | 1,360.00 | 1,386.00 | 1,353.00 | 1,371.00 | 6,855.00 | 109,798 |
| 2024-05-09 | 1,410.00 | 1,414.00 | 1,353.00 | 1,353.00 | 6,765.00 | 150,323 |
| 2024-05-08 | 1,383.00 | 1,430.00 | 1,374.00 | 1,430.00 | 7,150.00 | 255,039 |
| 2024-05-07 | 1,401.00 | 1,416.00 | 1,375.00 | 1,385.00 | 6,925.00 | 166,938 |
| 2024-05-03 | 1,449.00 | 1,454.00 | 1,401.00 | 1,401.00 | 7,005.00 | 244,172 |
| 2024-05-02 | 1,435.00 | 1,460.00 | 1,426.00 | 1,450.00 | 7,250.00 | 257,869 |
| 2024-04-30 | 1,451.00 | 1,553.00 | 1,407.00 | 1,480.00 | 7,400.00 | 2,258,973 |
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.