Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 816.00 | 842.00 | 802.00 | 830.00 | 4,150.00 | 8,826 |
| 2026-07-20 | 816.00 | 824.00 | 772.00 | 823.00 | 4,115.00 | 4,400 |
| 2026-07-16 | 845.00 | 845.00 | 812.00 | 816.00 | 4,080.00 | 14,188 |
| 2026-07-15 | 824.00 | 847.00 | 824.00 | 846.00 | 4,230.00 | 14,586 |
| 2026-07-14 | 837.00 | 837.00 | 806.00 | 824.00 | 4,120.00 | 22,317 |
| 2026-07-13 | 835.00 | 850.00 | 813.00 | 837.00 | 4,185.00 | 8,430 |
| 2026-07-10 | 815.00 | 848.00 | 815.00 | 837.00 | 4,185.00 | 7,875 |
| 2026-07-09 | 826.00 | 842.00 | 817.00 | 825.00 | 4,125.00 | 5,870 |
| 2026-07-08 | 857.00 | 864.00 | 820.00 | 826.00 | 4,130.00 | 9,345 |
| 2026-07-07 | 847.00 | 879.00 | 840.00 | 857.00 | 4,285.00 | 15,802 |
| 2026-07-06 | 862.00 | 862.00 | 836.00 | 847.00 | 4,235.00 | 8,388 |
| 2026-07-03 | 825.00 | 863.00 | 807.00 | 863.00 | 4,315.00 | 20,176 |
| 2026-07-02 | 865.00 | 870.00 | 815.00 | 850.00 | 4,250.00 | 21,698 |
| 2026-07-01 | 862.00 | 886.00 | 845.00 | 872.00 | 4,360.00 | 32,461 |
| 2026-06-30 | 914.00 | 920.00 | 861.00 | 879.00 | 4,395.00 | 22,199 |
| 2026-06-29 | 874.00 | 910.00 | 840.00 | 907.00 | 4,535.00 | 22,515 |
| 2026-06-26 | 901.00 | 922.00 | 850.00 | 874.00 | 4,370.00 | 39,360 |
| 2026-06-25 | 935.00 | 975.00 | 865.00 | 922.00 | 4,610.00 | 28,468 |
| 2026-06-24 | 977.00 | 1,015.00 | 920.00 | 956.00 | 4,780.00 | 62,831 |
| 2026-06-23 | 1,062.00 | 1,077.00 | 970.00 | 977.00 | 4,885.00 | 121,536 |
| 2026-06-22 | 1,215.00 | 1,235.00 | 1,060.00 | 1,062.00 | 5,310.00 | 113,448 |
| 2026-06-19 | 1,113.00 | 1,224.00 | 1,113.00 | 1,178.00 | 5,890.00 | 184,841 |
| 2026-06-18 | 1,169.00 | 1,173.00 | 1,100.00 | 1,126.00 | 5,630.00 | 78,966 |
| 2026-06-17 | 1,128.00 | 1,188.00 | 1,110.00 | 1,169.00 | 5,845.00 | 50,739 |
| 2026-06-16 | 1,142.00 | 1,159.00 | 1,080.00 | 1,130.00 | 5,650.00 | 28,299 |
| 2026-06-15 | 1,115.00 | 1,144.00 | 1,103.00 | 1,134.00 | 5,670.00 | 24,218 |
| 2026-06-12 | 1,100.00 | 1,165.00 | 1,097.00 | 1,113.00 | 5,565.00 | 49,673 |
| 2026-06-11 | 1,068.00 | 1,099.00 | 1,042.00 | 1,096.00 | 5,480.00 | 26,571 |
| 2026-06-10 | 1,089.00 | 1,116.00 | 1,063.00 | 1,077.00 | 5,385.00 | 363 |
| 2026-06-09 | 1,025.00 | 1,115.00 | 1,025.00 | 1,101.00 | 5,505.00 | 41,421 |
| 2026-06-08 | 1,121.00 | 1,121.00 | 1,032.00 | 1,033.00 | 5,165.00 | 46,535 |
| 2026-06-05 | 1,173.00 | 1,194.00 | 1,122.00 | 1,133.00 | 5,665.00 | 61,362 |
| 2026-06-04 | 1,040.00 | 1,179.00 | 1,011.00 | 1,176.00 | 5,880.00 | 166,710 |
| 2026-06-02 | 1,011.00 | 1,069.00 | 998.00 | 1,040.00 | 5,200.00 | 49,264 |
| 2026-06-01 | 1,080.00 | 1,095.00 | 999.00 | 1,020.00 | 5,100.00 | 76,833 |
| 2026-05-29 | 1,061.00 | 1,080.00 | 1,012.00 | 1,052.00 | 5,260.00 | 33,387 |
| 2026-05-28 | 1,105.00 | 1,115.00 | 1,010.00 | 1,060.00 | 5,300.00 | 59,535 |
| 2026-05-27 | 1,177.00 | 1,177.00 | 1,060.00 | 1,063.00 | 5,315.00 | 61,841 |
| 2026-05-26 | 1,212.00 | 1,218.00 | 1,165.00 | 1,177.00 | 5,885.00 | 50,225 |
| 2026-05-22 | 1,168.00 | 1,222.00 | 1,161.00 | 1,189.00 | 5,945.00 | 63,723 |
| 2026-05-21 | 1,165.00 | 1,215.00 | 1,150.00 | 1,162.00 | 5,810.00 | 47,405 |
| 2026-05-20 | 1,156.00 | 1,210.00 | 1,115.00 | 1,165.00 | 5,825.00 | 64,738 |
| 2026-05-19 | 1,234.00 | 1,264.00 | 1,150.00 | 1,160.00 | 5,800.00 | 86,232 |
| 2026-05-18 | 1,116.00 | 1,250.00 | 1,116.00 | 1,229.00 | 6,145.00 | 232,348 |
| 2026-05-15 | 1,210.00 | 1,210.00 | 1,105.00 | 1,105.00 | 5,525.00 | 61,987 |
| 2026-05-14 | 1,236.00 | 1,298.00 | 1,130.00 | 1,197.00 | 5,985.00 | 311,532 |
| 2026-05-13 | 1,226.00 | 1,263.00 | 1,158.00 | 1,187.00 | 5,935.00 | 92,707 |
| 2026-05-12 | 1,272.00 | 1,272.00 | 1,180.00 | 1,250.00 | 6,250.00 | 99,382 |
| 2026-05-11 | 1,228.00 | 1,273.00 | 1,150.00 | 1,244.00 | 6,220.00 | 166,998 |
| 2026-05-08 | 1,128.00 | 1,370.00 | 1,128.00 | 1,215.00 | 6,075.00 | 1,166,811 |
| 2026-05-07 | 1,080.00 | 1,121.00 | 1,047.00 | 1,102.00 | 5,510.00 | 55,427 |
| 2026-05-06 | 1,067.00 | 1,095.00 | 1,030.00 | 1,063.00 | 5,315.00 | 71,526 |
| 2026-05-04 | 1,067.00 | 1,102.00 | 1,063.00 | 1,076.00 | 5,380.00 | 40,311 |
| 2026-04-30 | 1,072.00 | 1,088.00 | 1,064.00 | 1,070.00 | 5,350.00 | 17,721 |
| 2026-04-29 | 1,088.00 | 1,097.00 | 1,064.00 | 1,072.00 | 5,360.00 | 44,140 |
| 2026-04-28 | 1,100.00 | 1,118.00 | 1,075.00 | 1,084.00 | 5,420.00 | 17,762 |
| 2026-04-27 | 1,110.00 | 1,134.00 | 1,070.00 | 1,070.00 | 5,350.00 | 32,173 |
| 2026-04-24 | 1,120.00 | 1,151.00 | 1,060.00 | 1,108.00 | 5,540.00 | 78,148 |
| 2026-04-23 | 1,097.00 | 1,109.00 | 1,069.00 | 1,088.00 | 5,440.00 | 26,377 |
| 2026-04-22 | 1,140.00 | 1,140.00 | 1,061.00 | 1,097.00 | 5,485.00 | 49,620 |
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.