Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,305.00 | 1,340.00 | 1,280.00 | 1,315.00 | 6,472.67 | 101,916 |
| 2022-11-10 | 1,290.00 | 1,310.00 | 1,255.00 | 1,280.00 | 6,300.39 | 39,071 |
| 2022-11-09 | 1,315.00 | 1,350.00 | 1,295.00 | 1,295.00 | 6,374.22 | 82,614 |
| 2022-11-08 | 1,295.00 | 1,320.00 | 1,270.00 | 1,315.00 | 6,472.67 | 103,368 |
| 2022-11-07 | 1,250.00 | 1,280.00 | 1,235.00 | 1,270.00 | 6,251.17 | 72,403 |
| 2022-11-04 | 1,285.00 | 1,295.00 | 1,240.00 | 1,255.00 | 6,177.33 | 97,515 |
| 2022-11-03 | 1,340.00 | 1,340.00 | 1,280.00 | 1,300.00 | 6,398.83 | 144,400 |
| 2022-11-02 | 1,365.00 | 1,425.00 | 1,335.00 | 1,365.00 | 6,718.77 | 403,295 |
| 2022-11-01 | 1,355.00 | 1,405.00 | 1,335.00 | 1,355.00 | 6,669.55 | 341,280 |
| 2022-10-31 | 1,350.00 | 1,390.00 | 1,325.00 | 1,325.00 | 6,521.89 | 374,950 |
| 2022-10-28 | 1,395.00 | 1,425.00 | 1,300.00 | 1,325.00 | 6,521.89 | 396,637 |
| 2022-10-27 | 1,455.00 | 1,600.00 | 1,390.00 | 1,395.00 | 6,866.44 | 1,380,820 |
| 2022-10-26 | 1,400.00 | 1,725.00 | 1,400.00 | 1,470.00 | 7,235.60 | 5,800,885 |
| 2022-10-25 | 1,335.00 | 1,380.00 | 1,285.00 | 1,350.00 | 6,644.94 | 392,044 |
| 2022-10-24 | 1,395.00 | 1,530.00 | 1,265.00 | 1,335.00 | 6,571.11 | 1,183,451 |
| 2022-10-21 | 1,190.00 | 1,500.00 | 1,180.00 | 1,415.00 | 6,964.88 | 3,305,779 |
| 2022-10-20 | 1,060.00 | 1,330.00 | 1,050.00 | 1,170.00 | 5,758.95 | 1,341,034 |
| 2022-10-19 | 1,060.00 | 1,080.00 | 1,055.00 | 1,070.00 | 5,266.73 | 2,742 |
| 2022-10-18 | 1,025.00 | 1,075.00 | 1,025.00 | 1,060.00 | 5,217.51 | 9,443 |
| 2022-10-17 | 1,015.00 | 1,035.00 | 1,000.00 | 1,025.00 | 5,045.23 | 10,399 |
| 2022-10-14 | 1,030.00 | 1,040.00 | 1,010.00 | 1,035.00 | 5,094.46 | 25,340 |
| 2022-10-13 | 1,035.00 | 1,070.00 | 1,020.00 | 1,020.00 | 5,020.62 | 10,280 |
| 2022-10-12 | 1,025.00 | 1,060.00 | 1,025.00 | 1,040.00 | 5,119.07 | 8,141 |
| 2022-10-11 | 1,100.00 | 1,100.00 | 1,040.00 | 1,045.00 | 5,143.68 | 7,254 |
| 2022-10-07 | 1,105.00 | 1,145.00 | 1,100.00 | 1,115.00 | 5,488.23 | 1,486 |
| 2022-10-06 | 1,085.00 | 1,135.00 | 1,070.00 | 1,120.00 | 5,512.84 | 3,288 |
| 2022-10-05 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 5,340.56 | 3,194 |
| 2022-10-04 | 1,045.00 | 1,090.00 | 1,045.00 | 1,080.00 | 5,315.95 | 6,701 |
| 2022-09-30 | 1,025.00 | 1,060.00 | 1,020.00 | 1,035.00 | 5,094.46 | 9,442 |
| 2022-09-29 | 1,055.00 | 1,080.00 | 1,055.00 | 1,060.00 | 5,217.51 | 9,344 |
| 2022-09-28 | 1,090.00 | 1,105.00 | 1,045.00 | 1,045.00 | 5,143.68 | 22,120 |
| 2022-09-27 | 1,080.00 | 1,125.00 | 1,080.00 | 1,115.00 | 5,488.23 | 4,658 |
| 2022-09-26 | 1,180.00 | 1,190.00 | 1,100.00 | 1,115.00 | 5,488.23 | 17,234 |
| 2022-09-23 | 1,190.00 | 1,210.00 | 1,150.00 | 1,195.00 | 5,882.00 | 13,711 |
| 2022-09-22 | 1,185.00 | 1,215.00 | 1,185.00 | 1,195.00 | 5,882.00 | 8,941 |
| 2022-09-21 | 1,185.00 | 1,220.00 | 1,175.00 | 1,220.00 | 6,005.06 | 10,788 |
| 2022-09-20 | 1,200.00 | 1,310.00 | 1,175.00 | 1,190.00 | 5,857.39 | 78,136 |
| 2022-09-19 | 1,215.00 | 1,225.00 | 1,175.00 | 1,195.00 | 5,882.00 | 9,715 |
| 2022-09-16 | 1,215.00 | 1,245.00 | 1,210.00 | 1,220.00 | 6,005.06 | 6,345 |
| 2022-09-15 | 1,240.00 | 1,280.00 | 1,220.00 | 1,220.00 | 6,005.06 | 11,745 |
| 2022-09-14 | 1,255.00 | 1,280.00 | 1,200.00 | 1,240.00 | 6,103.50 | 18,153 |
| 2022-09-13 | 1,260.00 | 1,280.00 | 1,240.00 | 1,270.00 | 6,251.17 | 7,274 |
| 2022-09-08 | 1,215.00 | 1,250.00 | 1,200.00 | 1,250.00 | 6,152.72 | 6,459 |
| 2022-09-07 | 1,280.00 | 1,280.00 | 1,195.00 | 1,210.00 | 5,955.84 | 26,618 |
| 2022-09-06 | 1,250.00 | 1,280.00 | 1,220.00 | 1,250.00 | 6,152.72 | 8,152 |
| 2022-09-05 | 1,255.00 | 1,270.00 | 1,245.00 | 1,250.00 | 6,152.72 | 5,457 |
| 2022-09-02 | 1,265.00 | 1,270.00 | 1,240.00 | 1,255.00 | 6,177.33 | 8,107 |
| 2022-09-01 | 1,320.00 | 1,330.00 | 1,240.00 | 1,260.00 | 6,201.95 | 21,097 |
| 2022-08-31 | 1,320.00 | 1,335.00 | 1,290.00 | 1,320.00 | 6,497.28 | 20,193 |
| 2022-08-30 | 1,300.00 | 1,330.00 | 1,295.00 | 1,320.00 | 6,497.28 | 22,711 |
| 2022-08-29 | 1,360.00 | 1,395.00 | 1,300.00 | 1,305.00 | 6,423.44 | 39,969 |
| 2022-08-26 | 1,335.00 | 1,400.00 | 1,300.00 | 1,370.00 | 6,743.39 | 53,122 |
| 2022-08-25 | 1,315.00 | 1,350.00 | 1,290.00 | 1,335.00 | 6,571.11 | 22,452 |
| 2022-08-24 | 1,235.00 | 1,320.00 | 1,220.00 | 1,315.00 | 6,472.67 | 20,911 |
| 2022-08-23 | 1,240.00 | 1,260.00 | 1,220.00 | 1,240.00 | 6,103.50 | 12,019 |
| 2022-08-22 | 1,275.00 | 1,285.00 | 1,250.00 | 1,265.00 | 6,226.56 | 4,306 |
| 2022-08-19 | 1,305.00 | 1,310.00 | 1,270.00 | 1,275.00 | 6,275.78 | 10,149 |
| 2022-08-18 | 1,305.00 | 1,325.00 | 1,285.00 | 1,305.00 | 6,423.44 | 10,508 |
| 2022-08-17 | 1,275.00 | 1,330.00 | 1,250.00 | 1,305.00 | 6,423.44 | 31,510 |
| 2022-08-16 | 1,295.00 | 1,305.00 | 1,260.00 | 1,275.00 | 6,275.78 | 14,346 |
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.