Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,290.00 | 1,516.00 | 1,273.00 | 1,318.00 | 6,590.00 | 2,546,399 |
| 2024-01-29 | 1,356.00 | 1,374.00 | 1,298.00 | 1,298.00 | 6,490.00 | 194,436 |
| 2024-01-26 | 1,451.00 | 1,553.00 | 1,351.00 | 1,352.00 | 6,760.00 | 1,892,025 |
| 2024-01-25 | 1,330.00 | 1,340.00 | 1,295.00 | 1,320.00 | 6,600.00 | 105,595 |
| 2024-01-24 | 1,358.00 | 1,359.00 | 1,312.00 | 1,340.00 | 6,700.00 | 46,845 |
| 2024-01-23 | 1,347.00 | 1,388.00 | 1,305.00 | 1,358.00 | 6,790.00 | 133,399 |
| 2024-01-22 | 1,380.00 | 1,388.00 | 1,331.00 | 1,360.00 | 6,800.00 | 127,615 |
| 2024-01-19 | 1,360.00 | 1,409.00 | 1,350.00 | 1,363.00 | 6,815.00 | 112,901 |
| 2024-01-18 | 1,369.00 | 1,413.00 | 1,335.00 | 1,372.00 | 6,860.00 | 122,289 |
| 2024-01-17 | 1,392.00 | 1,392.00 | 1,340.00 | 1,363.00 | 6,815.00 | 115,062 |
| 2024-01-16 | 1,390.00 | 1,416.00 | 1,361.00 | 1,378.00 | 6,890.00 | 127,231 |
| 2024-01-15 | 1,440.00 | 1,443.00 | 1,390.00 | 1,390.00 | 6,950.00 | 32,518 |
| 2024-01-12 | 1,502.00 | 1,517.00 | 1,428.00 | 1,465.00 | 7,325.00 | 173,864 |
| 2024-01-11 | 1,524.00 | 1,549.00 | 1,503.00 | 1,509.00 | 7,545.00 | 180,387 |
| 2024-01-10 | 1,560.00 | 1,579.00 | 1,500.00 | 1,525.00 | 7,625.00 | 227,182 |
| 2024-01-09 | 1,519.00 | 1,573.00 | 1,500.00 | 1,563.00 | 7,815.00 | 346,210 |
| 2024-01-08 | 1,483.00 | 1,550.00 | 1,457.00 | 1,518.00 | 7,590.00 | 316,424 |
| 2024-01-05 | 1,513.00 | 1,528.00 | 1,488.00 | 1,495.00 | 7,475.00 | 225,490 |
| 2024-01-04 | 1,594.00 | 1,607.00 | 1,498.00 | 1,522.00 | 7,610.00 | 457,607 |
| 2024-01-03 | 1,562.00 | 1,652.00 | 1,555.00 | 1,616.00 | 8,080.00 | 1,074,949 |
| 2024-01-02 | 1,576.00 | 1,603.00 | 1,560.00 | 1,593.00 | 7,965.00 | 453,023 |
| 2023-12-28 | 1,690.00 | 1,772.00 | 1,567.00 | 1,576.00 | 7,880.00 | 2,378,172 |
| 2023-12-27 | 1,797.00 | 1,841.00 | 1,646.00 | 1,657.00 | 8,285.00 | 3,354,045 |
| 2023-12-26 | 1,603.00 | 2,030.00 | 1,540.00 | 1,860.00 | 9,300.00 | 19,197,433 |
| 2023-12-22 | 1,837.00 | 1,900.00 | 1,550.00 | 1,581.00 | 7,905.00 | 7,949,847 |
| 2023-12-21 | 1,323.00 | 1,745.00 | 1,271.00 | 1,745.00 | 8,725.00 | 14,627,928 |
| 2023-12-20 | 1,371.00 | 1,424.00 | 1,337.00 | 1,343.00 | 6,715.00 | 714,674 |
| 2023-12-19 | 1,358.00 | 1,585.00 | 1,352.00 | 1,384.00 | 6,920.00 | 5,353,959 |
| 2023-12-18 | 1,412.00 | 1,483.00 | 1,341.00 | 1,375.00 | 6,875.00 | 2,310,690 |
| 2023-12-15 | 1,240.00 | 1,595.00 | 1,207.00 | 1,425.00 | 7,125.00 | 11,758,266 |
| 2023-12-14 | 1,140.00 | 1,437.00 | 1,134.00 | 1,248.00 | 6,240.00 | 4,896,361 |
| 2023-12-13 | 1,132.00 | 1,148.00 | 1,103.00 | 1,106.00 | 5,530.00 | 59,218 |
| 2023-12-12 | 1,175.00 | 1,175.00 | 1,117.00 | 1,132.00 | 5,660.00 | 40,885 |
| 2023-12-11 | 1,145.00 | 1,183.00 | 1,125.00 | 1,153.00 | 5,765.00 | 117,193 |
| 2023-12-08 | 1,133.00 | 1,150.00 | 1,117.00 | 1,130.00 | 5,650.00 | 85,141 |
| 2023-12-07 | 1,147.00 | 1,185.00 | 1,113.00 | 1,133.00 | 5,665.00 | 204,764 |
| 2023-12-06 | 1,060.00 | 1,260.00 | 1,048.00 | 1,166.00 | 5,830.00 | 1,692,759 |
| 2023-12-05 | 1,078.00 | 1,078.00 | 1,059.00 | 1,064.00 | 5,320.00 | 23,033 |
| 2023-12-04 | 1,072.00 | 1,085.00 | 1,058.00 | 1,073.00 | 5,365.00 | 31,688 |
| 2023-12-01 | 1,071.00 | 1,075.00 | 1,063.00 | 1,072.00 | 5,360.00 | 13,476 |
| 2023-11-30 | 1,071.00 | 1,078.00 | 1,065.00 | 1,075.00 | 5,375.00 | 17,178 |
| 2023-11-29 | 1,077.00 | 1,078.00 | 1,062.00 | 1,075.00 | 5,375.00 | 28,697 |
| 2023-11-28 | 1,094.00 | 1,094.00 | 1,064.00 | 1,082.00 | 5,410.00 | 63,613 |
| 2023-11-27 | 1,115.00 | 1,123.00 | 1,089.00 | 1,101.00 | 5,505.00 | 53,408 |
| 2023-11-24 | 1,151.00 | 1,151.00 | 1,121.00 | 1,126.00 | 5,630.00 | 25,379 |
| 2023-11-23 | 1,146.00 | 1,168.00 | 1,125.00 | 1,147.00 | 5,735.00 | 28,252 |
| 2023-11-22 | 1,151.00 | 1,162.00 | 1,134.00 | 1,143.00 | 5,715.00 | 26,163 |
| 2023-11-21 | 1,139.00 | 1,173.00 | 1,139.00 | 1,151.00 | 5,755.00 | 56,562 |
| 2023-11-20 | 1,136.00 | 1,142.00 | 1,123.00 | 1,136.00 | 5,680.00 | 30,486 |
| 2023-11-17 | 1,174.00 | 1,174.00 | 1,122.00 | 1,136.00 | 5,680.00 | 44,114 |
| 2023-11-16 | 1,272.00 | 1,272.00 | 1,143.00 | 1,152.00 | 5,760.00 | 236,407 |
| 2023-11-15 | 1,120.00 | 1,134.00 | 1,113.00 | 1,134.00 | 5,670.00 | 28,304 |
| 2023-11-14 | 1,082.00 | 1,117.00 | 1,081.00 | 1,112.00 | 5,560.00 | 15,772 |
| 2023-11-13 | 1,107.00 | 1,115.00 | 1,080.00 | 1,090.00 | 5,450.00 | 21,581 |
| 2023-11-10 | 1,154.00 | 1,154.00 | 1,105.00 | 1,113.00 | 5,565.00 | 25,082 |
| 2023-11-09 | 1,148.00 | 1,151.00 | 1,128.00 | 1,145.00 | 5,725.00 | 15,693 |
| 2023-11-08 | 1,155.00 | 1,155.00 | 1,134.00 | 1,147.00 | 5,735.00 | 16,095 |
| 2023-11-07 | 1,188.00 | 1,188.00 | 1,130.00 | 1,145.00 | 5,725.00 | 24,868 |
| 2023-11-06 | 1,191.00 | 1,191.00 | 1,143.00 | 1,152.00 | 5,760.00 | 32,735 |
| 2023-11-03 | 1,142.00 | 1,163.00 | 1,135.00 | 1,148.00 | 5,740.00 | 17,674 |
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.