Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,568.00 | 1,666.00 | 1,556.00 | 1,600.00 | 8,000.00 | 2,785 |
| 2023-02-07 | 1,540.00 | 1,612.00 | 1,533.00 | 1,584.00 | 7,920.00 | 6,383 |
| 2023-02-06 | 1,600.00 | 1,608.00 | 1,534.00 | 1,558.00 | 7,790.00 | 842 |
| 2023-02-03 | 1,691.00 | 1,766.00 | 1,581.00 | 1,594.00 | 7,970.00 | 10,084 |
| 2023-02-02 | 1,621.00 | 1,630.00 | 1,520.00 | 1,577.00 | 7,885.00 | 89,677 |
| 2023-02-01 | 1,487.00 | 1,570.00 | 1,487.00 | 1,570.00 | 7,850.00 | 7,785 |
| 2023-01-31 | 1,478.00 | 1,504.00 | 1,459.00 | 1,495.00 | 7,475.00 | 1,484 |
| 2023-01-30 | 1,538.00 | 1,541.00 | 1,472.00 | 1,503.00 | 7,515.00 | 1,117 |
| 2023-01-27 | 1,570.00 | 1,580.00 | 1,507.00 | 1,537.00 | 7,685.00 | 2,024 |
| 2023-01-26 | 1,472.00 | 1,619.00 | 1,471.00 | 1,553.00 | 7,765.00 | 5,732 |
| 2023-01-25 | 1,492.00 | 1,497.00 | 1,441.00 | 1,480.00 | 7,400.00 | 2,898 |
| 2023-01-20 | 1,470.00 | 1,590.00 | 1,465.00 | 1,480.00 | 7,400.00 | 1,064,576 |
| 2023-01-19 | 1,390.00 | 1,740.00 | 1,370.00 | 1,505.00 | 7,525.00 | 3,888,234 |
| 2023-01-18 | 1,310.00 | 1,600.00 | 1,290.00 | 1,370.00 | 6,850.00 | 1,690,659 |
| 2023-01-17 | 1,335.00 | 1,350.00 | 1,300.00 | 1,300.00 | 6,500.00 | 38,859 |
| 2023-01-16 | 1,310.00 | 1,310.00 | 1,295.00 | 1,305.00 | 6,525.00 | 14,140 |
| 2023-01-13 | 1,360.00 | 1,360.00 | 1,295.00 | 1,295.00 | 6,475.00 | 52,615 |
| 2023-01-12 | 1,380.00 | 1,380.00 | 1,340.00 | 1,365.00 | 6,825.00 | 26,677 |
| 2023-01-11 | 1,360.00 | 1,405.00 | 1,355.00 | 1,360.00 | 6,800.00 | 41,578 |
| 2023-01-10 | 1,350.00 | 1,360.00 | 1,335.00 | 1,355.00 | 6,775.00 | 27,911 |
| 2023-01-09 | 1,345.00 | 1,380.00 | 1,320.00 | 1,350.00 | 6,750.00 | 68,075 |
| 2023-01-06 | 1,385.00 | 1,400.00 | 1,315.00 | 1,325.00 | 6,625.00 | 134,619 |
| 2023-01-05 | 1,430.00 | 1,505.00 | 1,325.00 | 1,355.00 | 6,775.00 | 314,955 |
| 2023-01-04 | 1,425.00 | 1,495.00 | 1,370.00 | 1,445.00 | 7,225.00 | 406,498 |
| 2023-01-03 | 1,195.00 | 1,560.00 | 1,185.00 | 1,425.00 | 7,125.00 | 2,309,319 |
| 2023-01-02 | 1,230.00 | 1,275.00 | 1,205.00 | 1,205.00 | 6,025.00 | 25,242 |
| 2022-12-29 | 1,260.00 | 1,265.00 | 1,220.00 | 1,250.00 | 6,250.00 | 12,799 |
| 2022-12-28 | 1,290.00 | 1,300.00 | 1,265.00 | 1,285.00 | 6,425.00 | 4,096 |
| 2022-12-27 | 1,285.00 | 1,300.00 | 1,270.00 | 1,285.00 | 6,325.00 | 8,919 |
| 2022-12-26 | 1,370.00 | 1,370.00 | 1,250.00 | 1,285.00 | 6,325.00 | 47,636 |
| 2022-12-23 | 1,410.00 | 1,410.00 | 1,285.00 | 1,360.00 | 6,694.16 | 42,096 |
| 2022-12-22 | 1,395.00 | 1,415.00 | 1,360.00 | 1,410.00 | 6,940.27 | 14,258 |
| 2022-12-21 | 1,370.00 | 1,390.00 | 1,340.00 | 1,380.00 | 6,792.61 | 17,415 |
| 2022-12-20 | 1,385.00 | 1,395.00 | 1,340.00 | 1,375.00 | 6,768.00 | 17,139 |
| 2022-12-19 | 1,375.00 | 1,390.00 | 1,345.00 | 1,390.00 | 6,841.83 | 14,088 |
| 2022-12-16 | 1,380.00 | 1,405.00 | 1,340.00 | 1,390.00 | 6,841.83 | 32,446 |
| 2022-12-15 | 1,495.00 | 1,500.00 | 1,390.00 | 1,410.00 | 6,940.27 | 38,817 |
| 2022-12-14 | 1,540.00 | 1,560.00 | 1,465.00 | 1,485.00 | 7,309.44 | 96,908 |
| 2022-12-13 | 1,515.00 | 1,570.00 | 1,515.00 | 1,535.00 | 7,555.54 | 44,209 |
| 2022-12-12 | 1,505.00 | 1,520.00 | 1,475.00 | 1,520.00 | 7,481.71 | 28,913 |
| 2022-12-09 | 1,480.00 | 1,515.00 | 1,470.00 | 1,485.00 | 7,309.44 | 57,792 |
| 2022-12-08 | 1,440.00 | 1,505.00 | 1,405.00 | 1,475.00 | 7,260.21 | 58,664 |
| 2022-12-07 | 1,445.00 | 1,475.00 | 1,430.00 | 1,475.00 | 7,260.21 | 52,277 |
| 2022-12-06 | 1,475.00 | 1,490.00 | 1,420.00 | 1,480.00 | 7,284.82 | 109,744 |
| 2022-12-05 | 1,365.00 | 1,480.00 | 1,360.00 | 1,480.00 | 7,284.82 | 173,059 |
| 2022-12-02 | 1,370.00 | 1,385.00 | 1,340.00 | 1,370.00 | 6,743.39 | 46,920 |
| 2022-12-01 | 1,340.00 | 1,405.00 | 1,325.00 | 1,375.00 | 6,768.00 | 123,445 |
| 2022-11-30 | 1,290.00 | 1,345.00 | 1,245.00 | 1,340.00 | 6,595.72 | 48,778 |
| 2022-11-29 | 1,220.00 | 1,290.00 | 1,195.00 | 1,290.00 | 6,349.61 | 22,271 |
| 2022-11-28 | 1,295.00 | 1,310.00 | 1,240.00 | 1,245.00 | 6,128.11 | 20,691 |
| 2022-11-25 | 1,310.00 | 1,325.00 | 1,280.00 | 1,310.00 | 6,448.05 | 21,808 |
| 2022-11-24 | 1,250.00 | 1,290.00 | 1,250.00 | 1,285.00 | 6,325.00 | 23,730 |
| 2022-11-23 | 1,245.00 | 1,265.00 | 1,240.00 | 1,255.00 | 6,177.33 | 24,809 |
| 2022-11-22 | 1,230.00 | 1,260.00 | 1,225.00 | 1,240.00 | 6,103.50 | 39,163 |
| 2022-11-21 | 1,280.00 | 1,285.00 | 1,245.00 | 1,255.00 | 6,177.33 | 35,719 |
| 2022-11-18 | 1,295.00 | 1,315.00 | 1,255.00 | 1,280.00 | 6,300.39 | 49,497 |
| 2022-11-17 | 1,360.00 | 1,360.00 | 1,300.00 | 1,305.00 | 6,423.44 | 55,729 |
| 2022-11-16 | 1,340.00 | 1,380.00 | 1,340.00 | 1,370.00 | 6,743.39 | 68,207 |
| 2022-11-15 | 1,345.00 | 1,355.00 | 1,315.00 | 1,350.00 | 6,644.94 | 82,355 |
| 2022-11-14 | 1,320.00 | 1,380.00 | 1,290.00 | 1,335.00 | 6,571.11 | 134,747 |
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.