Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,186.00 | 1,270.00 | 1,185.00 | 1,244.00 | 6,220.00 | 26,555 |
| 2023-05-04 | 1,210.00 | 1,210.00 | 1,180.00 | 1,186.00 | 5,930.00 | 17,967 |
| 2023-05-03 | 1,232.00 | 1,240.00 | 1,210.00 | 1,211.00 | 6,055.00 | 12,846 |
| 2023-05-02 | 1,163.00 | 1,225.00 | 1,162.00 | 1,225.00 | 6,125.00 | 22,786 |
| 2023-04-28 | 1,206.00 | 1,208.00 | 1,160.00 | 1,162.00 | 5,810.00 | 31,706 |
| 2023-04-27 | 1,234.00 | 1,250.00 | 1,177.00 | 1,189.00 | 5,945.00 | 23,073 |
| 2023-04-26 | 1,191.00 | 1,242.00 | 1,191.00 | 1,234.00 | 6,170.00 | 12,093 |
| 2023-04-25 | 1,220.00 | 1,224.00 | 1,170.00 | 1,204.00 | 6,020.00 | 42,147 |
| 2023-04-24 | 1,255.00 | 1,255.00 | 1,220.00 | 1,220.00 | 6,100.00 | 18,944 |
| 2023-04-21 | 1,275.00 | 1,283.00 | 1,255.00 | 1,255.00 | 6,275.00 | 29,126 |
| 2023-04-20 | 1,310.00 | 1,318.00 | 1,277.00 | 1,290.00 | 6,450.00 | 30,219 |
| 2023-04-19 | 1,306.00 | 1,319.00 | 1,292.00 | 1,319.00 | 6,595.00 | 20,561 |
| 2023-04-18 | 1,333.00 | 1,339.00 | 1,297.00 | 1,306.00 | 6,530.00 | 23,869 |
| 2023-04-17 | 1,308.00 | 1,339.00 | 1,286.00 | 1,339.00 | 6,695.00 | 41,870 |
| 2023-04-14 | 1,297.00 | 1,307.00 | 1,284.00 | 1,295.00 | 6,475.00 | 19,641 |
| 2023-04-13 | 1,311.00 | 1,311.00 | 1,271.00 | 1,284.00 | 6,420.00 | 11,554 |
| 2023-04-12 | 1,284.00 | 1,320.00 | 1,281.00 | 1,309.00 | 6,545.00 | 21,199 |
| 2023-04-11 | 1,258.00 | 1,293.00 | 1,258.00 | 1,281.00 | 6,405.00 | 13,796 |
| 2023-04-10 | 1,326.00 | 1,326.00 | 1,269.00 | 1,271.00 | 6,355.00 | 38,561 |
| 2023-04-07 | 1,322.00 | 1,345.00 | 1,313.00 | 1,316.00 | 6,580.00 | 23,273 |
| 2023-04-06 | 1,336.00 | 1,354.00 | 1,313.00 | 1,335.00 | 6,675.00 | 35,848 |
| 2023-04-05 | 1,347.00 | 1,371.00 | 1,340.00 | 1,346.00 | 6,730.00 | 20,358 |
| 2023-04-04 | 1,369.00 | 1,369.00 | 1,340.00 | 1,347.00 | 6,735.00 | 27,316 |
| 2023-04-03 | 1,312.00 | 1,364.00 | 1,312.00 | 1,362.00 | 6,810.00 | 56,709 |
| 2023-03-31 | 1,321.00 | 1,325.00 | 1,299.00 | 1,310.00 | 6,550.00 | 42,157 |
| 2023-03-30 | 1,336.00 | 1,360.00 | 1,314.00 | 1,325.00 | 6,625.00 | 40,414 |
| 2023-03-29 | 1,345.00 | 1,359.00 | 1,327.00 | 1,349.00 | 6,745.00 | 25,735 |
| 2023-03-28 | 1,313.00 | 1,347.00 | 1,310.00 | 1,345.00 | 6,725.00 | 28,345 |
| 2023-03-27 | 1,375.00 | 1,375.00 | 1,312.00 | 1,326.00 | 6,630.00 | 60,606 |
| 2023-03-24 | 1,340.00 | 1,375.00 | 1,317.00 | 1,375.00 | 6,875.00 | 80,016 |
| 2023-03-23 | 1,362.00 | 1,379.00 | 1,322.00 | 1,349.00 | 6,745.00 | 95,889 |
| 2023-03-22 | 1,430.00 | 1,440.00 | 1,376.00 | 1,381.00 | 6,905.00 | 60,519 |
| 2023-03-21 | 1,430.00 | 1,455.00 | 1,391.00 | 1,398.00 | 6,990.00 | 40,270 |
| 2023-03-20 | 1,406.00 | 1,450.00 | 1,405.00 | 1,422.00 | 7,110.00 | 34,689 |
| 2023-03-17 | 1,408.00 | 1,452.00 | 1,398.00 | 1,436.00 | 7,180.00 | 38,976 |
| 2023-03-16 | 1,434.00 | 1,434.00 | 1,381.00 | 1,408.00 | 7,040.00 | 47,898 |
| 2023-03-15 | 1,355.00 | 1,490.00 | 1,355.00 | 1,434.00 | 7,170.00 | 133,271 |
| 2023-03-14 | 1,446.00 | 1,446.00 | 1,353.00 | 1,353.00 | 6,765.00 | 108,476 |
| 2023-03-13 | 1,503.00 | 1,503.00 | 1,440.00 | 1,446.00 | 7,230.00 | 77,011 |
| 2023-03-10 | 1,466.00 | 1,510.00 | 1,452.00 | 1,509.00 | 7,545.00 | 73,019 |
| 2023-03-09 | 1,525.00 | 1,554.00 | 1,474.00 | 1,490.00 | 7,450.00 | 127,400 |
| 2023-03-08 | 1,560.00 | 1,591.00 | 1,526.00 | 1,526.00 | 7,630.00 | 93,938 |
| 2023-03-07 | 1,657.00 | 1,742.00 | 1,556.00 | 1,589.00 | 7,945.00 | 544,974 |
| 2023-03-06 | 1,613.00 | 1,670.00 | 1,573.00 | 1,617.00 | 8,085.00 | 255,578 |
| 2023-03-03 | 1,620.00 | 1,664.00 | 1,582.00 | 1,609.00 | 8,045.00 | 307,937 |
| 2023-03-02 | 1,638.00 | 1,678.00 | 1,600.00 | 1,611.00 | 8,055.00 | 592,053 |
| 2023-02-28 | 1,538.00 | 1,739.00 | 1,520.00 | 1,620.00 | 8,100.00 | 2,665,365 |
| 2023-02-27 | 1,428.00 | 1,613.00 | 1,417.00 | 1,482.00 | 7,410.00 | 896,135 |
| 2023-02-24 | 1,458.00 | 1,462.00 | 1,406.00 | 1,428.00 | 7,140.00 | 4,771 |
| 2023-02-23 | 1,522.00 | 1,623.00 | 1,443.00 | 1,450.00 | 7,250.00 | 4,551 |
| 2023-02-22 | 1,557.00 | 1,578.00 | 1,522.00 | 1,534.00 | 7,670.00 | 1,748 |
| 2023-02-21 | 1,465.00 | 1,774.00 | 1,446.00 | 1,578.00 | 7,890.00 | 9,657 |
| 2023-02-20 | 1,500.00 | 1,500.00 | 1,445.00 | 1,467.00 | 7,335.00 | 98 |
| 2023-02-17 | 1,463.00 | 1,494.00 | 1,463.00 | 1,473.00 | 7,365.00 | 32 |
| 2023-02-16 | 1,440.00 | 1,483.00 | 1,431.00 | 1,482.00 | 7,410.00 | 481 |
| 2023-02-15 | 1,466.00 | 1,480.00 | 1,425.00 | 1,448.00 | 7,240.00 | 234 |
| 2023-02-14 | 1,448.00 | 1,490.00 | 1,448.00 | 1,465.00 | 7,325.00 | 310 |
| 2023-02-13 | 1,482.00 | 1,497.00 | 1,447.00 | 1,447.00 | 7,235.00 | 1,457 |
| 2023-02-10 | 1,536.00 | 1,537.00 | 1,476.00 | 1,486.00 | 7,430.00 | 1,322 |
| 2023-02-09 | 1,607.00 | 1,609.00 | 1,530.00 | 1,547.00 | 7,735.00 | 1,049 |
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.