Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,578.00 | 1,619.00 | 1,468.00 | 1,468.00 | 7,340.00 | 428,251 |
| 2023-08-01 | 1,460.00 | 1,573.00 | 1,451.00 | 1,523.00 | 7,615.00 | 376,322 |
| 2023-07-31 | 1,478.00 | 1,519.00 | 1,429.00 | 1,465.00 | 7,325.00 | 249,704 |
| 2023-07-28 | 1,405.00 | 1,527.00 | 1,403.00 | 1,478.00 | 7,390.00 | 854,721 |
| 2023-07-27 | 1,433.00 | 1,645.00 | 1,371.00 | 1,386.00 | 6,930.00 | 2,788,850 |
| 2023-07-26 | 1,479.00 | 1,528.00 | 1,331.00 | 1,352.00 | 6,760.00 | 486,942 |
| 2023-07-25 | 1,535.00 | 1,569.00 | 1,460.00 | 1,468.00 | 7,340.00 | 284,956 |
| 2023-07-24 | 1,700.00 | 1,724.00 | 1,521.00 | 1,532.00 | 7,660.00 | 554,828 |
| 2023-07-21 | 1,682.00 | 1,780.00 | 1,665.00 | 1,756.00 | 8,780.00 | 337,390 |
| 2023-07-20 | 1,758.00 | 1,758.00 | 1,695.00 | 1,726.00 | 8,630.00 | 253,698 |
| 2023-07-19 | 1,774.00 | 1,807.00 | 1,678.00 | 1,784.00 | 8,920.00 | 594,152 |
| 2023-07-18 | 1,916.00 | 1,917.00 | 1,746.00 | 1,774.00 | 8,870.00 | 702,528 |
| 2023-07-17 | 1,871.00 | 1,922.00 | 1,802.00 | 1,922.00 | 9,610.00 | 709,606 |
| 2023-07-14 | 1,937.00 | 1,973.00 | 1,860.00 | 1,925.00 | 9,625.00 | 1,104,397 |
| 2023-07-13 | 2,100.00 | 2,135.00 | 1,939.00 | 1,970.00 | 9,850.00 | 1,206,009 |
| 2023-07-12 | 2,070.00 | 2,240.00 | 1,995.00 | 2,160.00 | 10,800.00 | 4,226,417 |
| 2023-07-11 | 2,335.00 | 2,590.00 | 2,100.00 | 2,180.00 | 10,900.00 | 13,141,183 |
| 2023-07-10 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 10,875.00 | 314,942 |
| 2023-07-07 | 1,527.00 | 1,674.00 | 1,497.00 | 1,674.00 | 8,370.00 | 2,174,340 |
| 2023-07-06 | 1,339.00 | 1,448.00 | 1,270.00 | 1,288.00 | 6,440.00 | 1,213,615 |
| 2023-07-05 | 1,270.00 | 1,341.00 | 1,270.00 | 1,317.00 | 6,585.00 | 73,322 |
| 2023-07-04 | 1,285.00 | 1,285.00 | 1,265.00 | 1,270.00 | 6,350.00 | 32,333 |
| 2023-07-03 | 1,296.00 | 1,320.00 | 1,291.00 | 1,293.00 | 6,465.00 | 37,036 |
| 2023-06-30 | 1,356.00 | 1,376.00 | 1,301.00 | 1,301.00 | 6,505.00 | 132,914 |
| 2023-06-29 | 1,343.00 | 1,352.00 | 1,295.00 | 1,349.00 | 6,745.00 | 61,136 |
| 2023-06-28 | 1,334.00 | 1,353.00 | 1,294.00 | 1,353.00 | 6,765.00 | 52,338 |
| 2023-06-27 | 1,275.00 | 1,356.00 | 1,268.00 | 1,356.00 | 6,780.00 | 59,678 |
| 2023-06-26 | 1,259.00 | 1,289.00 | 1,259.00 | 1,277.00 | 6,385.00 | 30,041 |
| 2023-06-23 | 1,305.00 | 1,305.00 | 1,275.00 | 1,275.00 | 6,375.00 | 50,603 |
| 2023-06-22 | 1,326.00 | 1,337.00 | 1,298.00 | 1,306.00 | 6,530.00 | 38,279 |
| 2023-06-21 | 1,385.00 | 1,385.00 | 1,310.00 | 1,319.00 | 6,595.00 | 86,848 |
| 2023-06-20 | 1,330.00 | 1,395.00 | 1,315.00 | 1,371.00 | 6,855.00 | 231,348 |
| 2023-06-19 | 1,328.00 | 1,353.00 | 1,321.00 | 1,322.00 | 6,610.00 | 56,153 |
| 2023-06-16 | 1,322.00 | 1,346.00 | 1,322.00 | 1,328.00 | 6,640.00 | 66,754 |
| 2023-06-15 | 1,345.00 | 1,365.00 | 1,310.00 | 1,339.00 | 6,695.00 | 171,304 |
| 2023-06-14 | 1,408.00 | 1,422.00 | 1,338.00 | 1,358.00 | 6,790.00 | 168,638 |
| 2023-06-13 | 1,382.00 | 1,501.00 | 1,363.00 | 1,378.00 | 6,890.00 | 1,271,280 |
| 2023-06-12 | 1,427.00 | 1,427.00 | 1,361.00 | 1,380.00 | 6,900.00 | 201,786 |
| 2023-06-09 | 1,420.00 | 1,647.00 | 1,380.00 | 1,409.00 | 7,045.00 | 2,617,360 |
| 2023-06-08 | 1,170.00 | 1,510.00 | 1,168.00 | 1,441.00 | 7,205.00 | 4,579,980 |
| 2023-06-07 | 1,160.00 | 1,168.00 | 1,155.00 | 1,165.00 | 5,825.00 | 17,795 |
| 2023-06-05 | 1,162.00 | 1,173.00 | 1,160.00 | 1,160.00 | 5,800.00 | 11,303 |
| 2023-06-02 | 1,158.00 | 1,169.00 | 1,158.00 | 1,162.00 | 5,810.00 | 6,366 |
| 2023-06-01 | 1,166.00 | 1,174.00 | 1,160.00 | 1,169.00 | 5,845.00 | 10,266 |
| 2023-05-31 | 1,164.00 | 1,170.00 | 1,160.00 | 1,166.00 | 5,830.00 | 5,715 |
| 2023-05-30 | 1,152.00 | 1,164.00 | 1,144.00 | 1,164.00 | 5,820.00 | 15,034 |
| 2023-05-26 | 1,165.00 | 1,165.00 | 1,123.00 | 1,152.00 | 5,760.00 | 32,293 |
| 2023-05-25 | 1,147.00 | 1,166.00 | 1,135.00 | 1,165.00 | 5,825.00 | 27,169 |
| 2023-05-24 | 1,152.00 | 1,166.00 | 1,140.00 | 1,148.00 | 5,740.00 | 17,366 |
| 2023-05-23 | 1,176.00 | 1,177.00 | 1,154.00 | 1,166.00 | 5,830.00 | 20,432 |
| 2023-05-22 | 1,184.00 | 1,187.00 | 1,170.00 | 1,177.00 | 5,885.00 | 7,815 |
| 2023-05-19 | 1,198.00 | 1,199.00 | 1,179.00 | 1,184.00 | 5,920.00 | 10,909 |
| 2023-05-18 | 1,190.00 | 1,199.00 | 1,179.00 | 1,189.00 | 5,945.00 | 10,534 |
| 2023-05-17 | 1,136.00 | 1,190.00 | 1,120.00 | 1,190.00 | 5,950.00 | 20,440 |
| 2023-05-16 | 1,161.00 | 1,199.00 | 1,120.00 | 1,137.00 | 5,685.00 | 32,619 |
| 2023-05-15 | 1,209.00 | 1,209.00 | 1,175.00 | 1,194.00 | 5,970.00 | 22,795 |
| 2023-05-12 | 1,225.00 | 1,234.00 | 1,204.00 | 1,209.00 | 6,045.00 | 9,692 |
| 2023-05-11 | 1,213.00 | 1,248.00 | 1,213.00 | 1,225.00 | 6,125.00 | 16,030 |
| 2023-05-10 | 1,261.00 | 1,268.00 | 1,211.00 | 1,212.00 | 6,060.00 | 16,339 |
| 2023-05-09 | 1,244.00 | 1,291.00 | 1,223.00 | 1,269.00 | 6,345.00 | 23,510 |
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.