Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,099.00 | 1,177.00 | 1,099.00 | 1,142.00 | 5,710.00 | 44,259 |
| 2023-11-01 | 1,078.00 | 1,130.00 | 1,077.00 | 1,095.00 | 5,475.00 | 30,458 |
| 2023-10-31 | 1,141.00 | 1,160.00 | 1,089.00 | 1,089.00 | 5,445.00 | 41,591 |
| 2023-10-30 | 1,150.00 | 1,160.00 | 1,089.00 | 1,127.00 | 5,635.00 | 25,539 |
| 2023-10-27 | 1,157.00 | 1,176.00 | 1,119.00 | 1,135.00 | 5,675.00 | 48,829 |
| 2023-10-26 | 1,200.00 | 1,218.00 | 1,144.00 | 1,157.00 | 5,785.00 | 68,099 |
| 2023-10-25 | 1,111.00 | 1,211.00 | 1,106.00 | 1,207.00 | 6,035.00 | 75,844 |
| 2023-10-24 | 1,086.00 | 1,157.00 | 1,053.00 | 1,114.00 | 5,570.00 | 29,879 |
| 2023-10-23 | 1,052.00 | 1,108.00 | 1,052.00 | 1,086.00 | 5,430.00 | 36,588 |
| 2023-10-20 | 1,121.00 | 1,124.00 | 1,067.00 | 1,096.00 | 5,480.00 | 63,215 |
| 2023-10-19 | 1,145.00 | 1,145.00 | 1,113.00 | 1,136.00 | 5,680.00 | 35,858 |
| 2023-10-18 | 1,171.00 | 1,190.00 | 1,137.00 | 1,151.00 | 5,755.00 | 54,674 |
| 2023-10-17 | 1,147.00 | 1,188.00 | 1,147.00 | 1,176.00 | 5,880.00 | 29,401 |
| 2023-10-16 | 1,171.00 | 1,175.00 | 1,145.00 | 1,147.00 | 5,735.00 | 41,487 |
| 2023-10-13 | 1,190.00 | 1,194.00 | 1,162.00 | 1,171.00 | 5,855.00 | 32,984 |
| 2023-10-12 | 1,161.00 | 1,201.00 | 1,149.00 | 1,195.00 | 5,975.00 | 25,582 |
| 2023-10-11 | 1,172.00 | 1,203.00 | 1,154.00 | 1,165.00 | 5,825.00 | 42,849 |
| 2023-10-10 | 1,265.00 | 1,265.00 | 1,172.00 | 1,172.00 | 5,860.00 | 86,435 |
| 2023-10-06 | 1,211.00 | 1,265.00 | 1,211.00 | 1,265.00 | 6,325.00 | 80,165 |
| 2023-10-05 | 1,171.00 | 1,250.00 | 1,168.00 | 1,201.00 | 6,005.00 | 128,746 |
| 2023-10-04 | 1,189.00 | 1,192.00 | 1,151.00 | 1,188.00 | 5,940.00 | 76,409 |
| 2023-09-27 | 1,141.00 | 1,195.00 | 1,130.00 | 1,187.00 | 5,935.00 | 41,462 |
| 2023-09-26 | 1,160.00 | 1,178.00 | 1,143.00 | 1,144.00 | 5,720.00 | 34,122 |
| 2023-09-25 | 1,175.00 | 1,195.00 | 1,158.00 | 1,159.00 | 5,795.00 | 55,170 |
| 2023-09-22 | 1,198.00 | 1,198.00 | 1,170.00 | 1,177.00 | 5,885.00 | 25,297 |
| 2023-09-21 | 1,234.00 | 1,234.00 | 1,184.00 | 1,199.00 | 5,995.00 | 45,883 |
| 2023-09-20 | 1,220.00 | 1,239.00 | 1,218.00 | 1,226.00 | 6,130.00 | 24,996 |
| 2023-09-19 | 1,260.00 | 1,260.00 | 1,218.00 | 1,223.00 | 6,115.00 | 56,663 |
| 2023-09-18 | 1,292.00 | 1,292.00 | 1,251.00 | 1,251.00 | 6,255.00 | 55,145 |
| 2023-09-15 | 1,271.00 | 1,286.00 | 1,260.00 | 1,273.00 | 6,365.00 | 23,108 |
| 2023-09-14 | 1,278.00 | 1,279.00 | 1,259.00 | 1,259.00 | 6,295.00 | 22,321 |
| 2023-09-13 | 1,254.00 | 1,308.00 | 1,250.00 | 1,259.00 | 6,295.00 | 76,611 |
| 2023-09-12 | 1,320.00 | 1,320.00 | 1,253.00 | 1,258.00 | 6,290.00 | 90,130 |
| 2023-09-11 | 1,278.00 | 1,330.00 | 1,277.00 | 1,294.00 | 6,470.00 | 52,227 |
| 2023-09-08 | 1,260.00 | 1,295.00 | 1,260.00 | 1,277.00 | 6,385.00 | 46,329 |
| 2023-09-07 | 1,303.00 | 1,388.00 | 1,267.00 | 1,272.00 | 6,360.00 | 107,402 |
| 2023-09-06 | 1,366.00 | 1,366.00 | 1,290.00 | 1,290.00 | 6,450.00 | 124,243 |
| 2023-09-05 | 1,392.00 | 1,392.00 | 1,320.00 | 1,332.00 | 6,660.00 | 78,707 |
| 2023-09-04 | 1,398.00 | 1,409.00 | 1,360.00 | 1,363.00 | 6,815.00 | 66,286 |
| 2023-09-01 | 1,430.00 | 1,439.00 | 1,383.00 | 1,398.00 | 6,990.00 | 76,597 |
| 2023-08-31 | 1,450.00 | 1,470.00 | 1,427.00 | 1,430.00 | 7,150.00 | 72,400 |
| 2023-08-30 | 1,431.00 | 1,457.00 | 1,413.00 | 1,446.00 | 7,230.00 | 73,813 |
| 2023-08-29 | 1,380.00 | 1,463.00 | 1,378.00 | 1,432.00 | 7,160.00 | 152,419 |
| 2023-08-28 | 1,390.00 | 1,400.00 | 1,368.00 | 1,378.00 | 6,890.00 | 59,906 |
| 2023-08-25 | 1,399.00 | 1,425.00 | 1,369.00 | 1,390.00 | 6,950.00 | 76,685 |
| 2023-08-24 | 1,362.00 | 1,447.00 | 1,361.00 | 1,418.00 | 7,090.00 | 103,826 |
| 2023-08-23 | 1,380.00 | 1,392.00 | 1,346.00 | 1,374.00 | 6,870.00 | 78,357 |
| 2023-08-22 | 1,382.00 | 1,402.00 | 1,357.00 | 1,369.00 | 6,845.00 | 61,334 |
| 2023-08-21 | 1,349.00 | 1,403.00 | 1,320.00 | 1,382.00 | 6,910.00 | 94,351 |
| 2023-08-18 | 1,427.00 | 1,427.00 | 1,361.00 | 1,361.00 | 6,805.00 | 127,825 |
| 2023-08-17 | 1,450.00 | 1,459.00 | 1,400.00 | 1,432.00 | 7,160.00 | 106,878 |
| 2023-08-16 | 1,476.00 | 1,500.00 | 1,451.00 | 1,457.00 | 7,285.00 | 151,312 |
| 2023-08-14 | 1,510.00 | 1,545.00 | 1,471.00 | 1,507.00 | 7,535.00 | 172,920 |
| 2023-08-11 | 1,550.00 | 1,569.00 | 1,503.00 | 1,517.00 | 7,585.00 | 205,892 |
| 2023-08-10 | 1,545.00 | 1,640.00 | 1,490.00 | 1,550.00 | 7,750.00 | 826,860 |
| 2023-08-09 | 1,451.00 | 1,675.00 | 1,423.00 | 1,548.00 | 7,740.00 | 2,310,726 |
| 2023-08-08 | 1,531.00 | 1,541.00 | 1,445.00 | 1,457.00 | 7,285.00 | 287,088 |
| 2023-08-07 | 1,530.00 | 1,590.00 | 1,430.00 | 1,553.00 | 7,765.00 | 520,656 |
| 2023-08-04 | 1,448.00 | 1,673.00 | 1,448.00 | 1,540.00 | 7,700.00 | 1,742,098 |
| 2023-08-03 | 1,454.00 | 1,550.00 | 1,410.00 | 1,445.00 | 7,225.00 | 257,690 |
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.