Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,519.00 | 1,519.00 | 1,430.00 | 1,467.00 | 7,335.00 | 1,115,554 |
| 2024-04-26 | 1,504.00 | 1,515.00 | 1,430.00 | 1,461.00 | 7,305.00 | 1,133,124 |
| 2024-04-25 | 1,549.00 | 1,639.00 | 1,500.00 | 1,525.00 | 7,625.00 | 4,128,081 |
| 2024-04-24 | 1,230.00 | 1,591.00 | 1,228.00 | 1,580.00 | 7,900.00 | 7,529,047 |
| 2024-04-23 | 1,212.00 | 1,239.00 | 1,210.00 | 1,224.00 | 6,120.00 | 77,211 |
| 2024-04-22 | 1,209.00 | 1,269.00 | 1,209.00 | 1,215.00 | 6,075.00 | 183,629 |
| 2024-04-19 | 1,238.00 | 1,283.00 | 1,189.00 | 1,209.00 | 6,045.00 | 194,311 |
| 2024-04-18 | 1,159.00 | 1,261.00 | 1,155.00 | 1,225.00 | 6,125.00 | 294,816 |
| 2024-04-17 | 1,250.00 | 1,374.00 | 1,208.00 | 1,219.00 | 6,095.00 | 2,066,553 |
| 2024-04-16 | 1,180.00 | 1,195.00 | 1,148.00 | 1,155.00 | 5,775.00 | 76,436 |
| 2024-04-15 | 1,185.00 | 1,211.00 | 1,167.00 | 1,187.00 | 5,935.00 | 42,939 |
| 2024-04-12 | 1,195.00 | 1,245.00 | 1,195.00 | 1,233.00 | 6,165.00 | 84,231 |
| 2024-04-11 | 1,205.00 | 1,215.00 | 1,155.00 | 1,199.00 | 5,995.00 | 53,554 |
| 2024-04-09 | 1,233.00 | 1,240.00 | 1,197.00 | 1,217.00 | 6,085.00 | 76,407 |
| 2024-04-08 | 1,239.00 | 1,248.00 | 1,215.00 | 1,233.00 | 6,165.00 | 68,004 |
| 2024-04-05 | 1,254.00 | 1,259.00 | 1,231.00 | 1,244.00 | 6,220.00 | 60,860 |
| 2024-04-04 | 1,274.00 | 1,290.00 | 1,251.00 | 1,259.00 | 6,295.00 | 50,807 |
| 2024-04-03 | 1,306.00 | 1,313.00 | 1,275.00 | 1,276.00 | 6,380.00 | 44,282 |
| 2024-04-02 | 1,345.00 | 1,345.00 | 1,292.00 | 1,292.00 | 6,460.00 | 84,063 |
| 2024-04-01 | 1,316.00 | 1,347.00 | 1,316.00 | 1,347.00 | 6,735.00 | 55,821 |
| 2024-03-29 | 1,326.00 | 1,337.00 | 1,305.00 | 1,318.00 | 6,590.00 | 56,798 |
| 2024-03-28 | 1,324.00 | 1,341.00 | 1,321.00 | 1,332.00 | 6,660.00 | 63,908 |
| 2024-03-27 | 1,320.00 | 1,352.00 | 1,318.00 | 1,328.00 | 6,640.00 | 55,899 |
| 2024-03-26 | 1,335.00 | 1,342.00 | 1,312.00 | 1,330.00 | 6,650.00 | 70,528 |
| 2024-03-25 | 1,352.00 | 1,355.00 | 1,334.00 | 1,339.00 | 6,695.00 | 59,494 |
| 2024-03-22 | 1,424.00 | 1,449.00 | 1,350.00 | 1,352.00 | 6,760.00 | 305,551 |
| 2024-03-21 | 1,346.00 | 1,365.00 | 1,336.00 | 1,351.00 | 6,755.00 | 154,350 |
| 2024-03-20 | 1,380.00 | 1,380.00 | 1,340.00 | 1,343.00 | 6,715.00 | 111,628 |
| 2024-03-19 | 1,405.00 | 1,414.00 | 1,371.00 | 1,371.00 | 6,855.00 | 96,051 |
| 2024-03-18 | 1,409.00 | 1,423.00 | 1,399.00 | 1,405.00 | 7,025.00 | 69,037 |
| 2024-03-15 | 1,400.00 | 1,423.00 | 1,366.00 | 1,410.00 | 7,050.00 | 142,498 |
| 2024-03-14 | 1,421.00 | 1,430.00 | 1,398.00 | 1,411.00 | 7,055.00 | 155,812 |
| 2024-03-13 | 1,480.00 | 1,480.00 | 1,398.00 | 1,424.00 | 7,120.00 | 320,762 |
| 2024-03-12 | 1,500.00 | 1,594.00 | 1,468.00 | 1,482.00 | 7,410.00 | 482,110 |
| 2024-03-11 | 1,480.00 | 1,510.00 | 1,459.00 | 1,466.00 | 7,330.00 | 253,412 |
| 2024-03-08 | 1,551.00 | 1,558.00 | 1,481.00 | 1,510.00 | 7,550.00 | 429,172 |
| 2024-03-07 | 1,604.00 | 1,661.00 | 1,524.00 | 1,584.00 | 7,920.00 | 968,115 |
| 2024-03-06 | 1,767.00 | 1,834.00 | 1,596.00 | 1,621.00 | 8,105.00 | 5,160,779 |
| 2024-03-05 | 1,388.00 | 1,636.00 | 1,336.00 | 1,585.00 | 7,925.00 | 4,234,767 |
| 2024-03-04 | 1,388.00 | 1,451.00 | 1,388.00 | 1,405.00 | 7,025.00 | 336,321 |
| 2024-02-29 | 1,418.00 | 1,427.00 | 1,352.00 | 1,375.00 | 6,875.00 | 335,215 |
| 2024-02-28 | 1,484.00 | 1,619.00 | 1,429.00 | 1,430.00 | 7,150.00 | 1,148,666 |
| 2024-02-27 | 1,540.00 | 1,570.00 | 1,459.00 | 1,479.00 | 7,395.00 | 887,291 |
| 2024-02-26 | 1,563.00 | 1,644.00 | 1,450.00 | 1,450.00 | 7,250.00 | 1,971,547 |
| 2024-02-23 | 1,494.00 | 1,570.00 | 1,453.00 | 1,570.00 | 7,850.00 | 1,062,551 |
| 2024-02-22 | 1,472.00 | 1,538.00 | 1,425.00 | 1,532.00 | 7,660.00 | 1,206,044 |
| 2024-02-21 | 1,415.00 | 1,475.00 | 1,406.00 | 1,470.00 | 7,350.00 | 495,579 |
| 2024-02-20 | 1,400.00 | 1,560.00 | 1,388.00 | 1,446.00 | 7,230.00 | 5,103,626 |
| 2024-02-19 | 1,350.00 | 1,358.00 | 1,293.00 | 1,340.00 | 6,700.00 | 171,047 |
| 2024-02-16 | 1,362.00 | 1,362.00 | 1,331.00 | 1,347.00 | 6,735.00 | 95,811 |
| 2024-02-15 | 1,365.00 | 1,370.00 | 1,331.00 | 1,351.00 | 6,755.00 | 112,244 |
| 2024-02-14 | 1,348.00 | 1,358.00 | 1,329.00 | 1,352.00 | 6,760.00 | 96,285 |
| 2024-02-13 | 1,342.00 | 1,368.00 | 1,326.00 | 1,361.00 | 6,805.00 | 128,712 |
| 2024-02-08 | 1,377.00 | 1,377.00 | 1,340.00 | 1,341.00 | 6,705.00 | 168,504 |
| 2024-02-07 | 1,341.00 | 1,495.00 | 1,341.00 | 1,386.00 | 6,930.00 | 1,300,106 |
| 2024-02-06 | 1,392.00 | 1,392.00 | 1,324.00 | 1,325.00 | 6,625.00 | 240,542 |
| 2024-02-05 | 1,530.00 | 1,567.00 | 1,381.00 | 1,390.00 | 6,950.00 | 1,710,506 |
| 2024-02-02 | 1,407.00 | 1,468.00 | 1,321.00 | 1,392.00 | 6,960.00 | 2,212,415 |
| 2024-02-01 | 1,270.00 | 1,270.00 | 1,225.00 | 1,253.00 | 6,265.00 | 207,333 |
| 2024-01-31 | 1,304.00 | 1,323.00 | 1,280.00 | 1,280.00 | 6,400.00 | 132,933 |
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.