Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,140.00 | 1,140.00 | 1,061.00 | 1,097.00 | 5,485.00 | 49,620 |
| 2026-04-21 | 1,153.00 | 1,200.00 | 1,134.00 | 1,137.00 | 5,685.00 | 33,457 |
| 2026-04-20 | 1,200.00 | 1,280.00 | 1,149.00 | 1,153.00 | 5,765.00 | 136,607 |
| 2026-04-17 | 1,079.00 | 1,240.00 | 1,047.00 | 1,223.00 | 6,115.00 | 400,076 |
| 2026-04-16 | 1,001.00 | 1,073.00 | 1,001.00 | 1,060.00 | 5,300.00 | 38,597 |
| 2026-04-15 | 1,005.00 | 1,019.00 | 995.00 | 997.00 | 4,985.00 | 21,201 |
| 2026-04-14 | 980.00 | 1,010.00 | 980.00 | 997.00 | 4,985.00 | 22,815 |
| 2026-04-13 | 990.00 | 998.00 | 971.00 | 980.00 | 4,900.00 | 12,342 |
| 2026-04-10 | 982.00 | 997.00 | 968.00 | 990.00 | 4,950.00 | 21,158 |
| 2026-04-09 | 999.00 | 999.00 | 965.00 | 982.00 | 4,910.00 | 8,789 |
| 2026-04-08 | 962.00 | 1,041.00 | 962.00 | 983.00 | 4,915.00 | 25,569 |
| 2026-04-07 | 987.00 | 999.00 | 962.00 | 962.00 | 4,810.00 | 16,985 |
| 2026-04-06 | 982.00 | 1,001.00 | 974.00 | 990.00 | 4,950.00 | 10,320 |
| 2026-04-03 | 998.00 | 1,004.00 | 973.00 | 982.00 | 4,910.00 | 25,902 |
| 2026-04-02 | 1,038.00 | 1,055.00 | 979.00 | 997.00 | 4,985.00 | 45,385 |
| 2026-04-01 | 1,040.00 | 1,053.00 | 1,022.00 | 1,037.00 | 5,185.00 | 27,088 |
| 2026-03-31 | 1,031.00 | 1,051.00 | 1,015.00 | 1,016.00 | 5,080.00 | 15,291 |
| 2026-03-30 | 1,052.00 | 1,052.00 | 1,006.00 | 1,031.00 | 5,155.00 | 12,914 |
| 2026-03-27 | 1,051.00 | 1,065.00 | 1,018.00 | 1,063.00 | 5,315.00 | 21,971 |
| 2026-03-26 | 1,087.00 | 1,099.00 | 1,055.00 | 1,057.00 | 5,285.00 | 33,465 |
| 2026-03-25 | 1,089.00 | 1,104.00 | 1,077.00 | 1,087.00 | 5,435.00 | 27,302 |
| 2026-03-24 | 1,074.00 | 1,108.00 | 1,070.00 | 1,098.00 | 5,490.00 | 20,364 |
| 2026-03-23 | 1,109.00 | 1,129.00 | 1,051.00 | 1,073.00 | 5,365.00 | 33,182 |
| 2026-03-20 | 1,100.00 | 1,193.00 | 1,074.00 | 1,109.00 | 5,545.00 | 213,759 |
| 2026-03-19 | 1,096.00 | 1,139.00 | 1,074.00 | 1,079.00 | 5,395.00 | 48,363 |
| 2026-03-18 | 1,153.00 | 1,153.00 | 1,075.00 | 1,110.00 | 5,550.00 | 27,404 |
| 2026-03-17 | 1,068.00 | 1,119.00 | 1,065.00 | 1,110.00 | 5,550.00 | 30,985 |
| 2026-03-16 | 1,194.00 | 1,194.00 | 1,060.00 | 1,065.00 | 5,325.00 | 59,189 |
| 2026-03-13 | 1,120.00 | 1,120.00 | 1,032.00 | 1,107.00 | 5,535.00 | 21,148 |
| 2026-03-12 | 1,067.00 | 1,112.00 | 1,067.00 | 1,103.00 | 5,515.00 | 12,807 |
| 2026-03-11 | 1,076.00 | 1,127.00 | 1,050.00 | 1,067.00 | 5,335.00 | 30,700 |
| 2026-03-10 | 1,082.00 | 1,118.00 | 1,062.00 | 1,069.00 | 5,345.00 | 36,581 |
| 2026-03-09 | 1,086.00 | 1,126.00 | 1,010.00 | 1,080.00 | 5,400.00 | 86,718 |
| 2026-03-06 | 1,076.00 | 1,169.00 | 1,042.00 | 1,169.00 | 5,845.00 | 91,758 |
| 2026-03-05 | 996.00 | 1,116.00 | 996.00 | 1,052.00 | 5,260.00 | 291,452 |
| 2026-03-04 | 1,138.00 | 1,138.00 | 970.00 | 972.00 | 4,860.00 | 173,469 |
| 2026-03-03 | 1,234.00 | 1,237.00 | 1,143.00 | 1,143.00 | 5,715.00 | 56,954 |
| 2026-02-27 | 1,268.00 | 1,291.00 | 1,197.00 | 1,248.00 | 6,240.00 | 91,840 |
| 2026-02-26 | 1,232.00 | 1,400.00 | 1,232.00 | 1,287.00 | 6,435.00 | 383,781 |
| 2026-02-25 | 1,233.00 | 1,240.00 | 1,184.00 | 1,232.00 | 6,160.00 | 25,587 |
| 2026-02-24 | 1,212.00 | 1,246.00 | 1,202.00 | 1,213.00 | 6,065.00 | 42,819 |
| 2026-02-23 | 1,222.00 | 1,252.00 | 1,210.00 | 1,224.00 | 6,120.00 | 32,373 |
| 2026-02-20 | 1,240.00 | 1,280.00 | 1,200.00 | 1,222.00 | 6,110.00 | 65,365 |
| 2026-02-19 | 1,281.00 | 1,325.00 | 1,181.00 | 1,234.00 | 6,170.00 | 91,875 |
| 2026-02-13 | 1,294.00 | 1,294.00 | 1,240.00 | 1,278.00 | 6,390.00 | 79,494 |
| 2026-02-12 | 1,325.00 | 1,339.00 | 1,281.00 | 1,294.00 | 6,470.00 | 52,037 |
| 2026-02-11 | 1,292.00 | 1,345.00 | 1,283.00 | 1,325.00 | 6,625.00 | 47,633 |
| 2026-02-10 | 1,360.00 | 1,360.00 | 1,282.00 | 1,305.00 | 6,525.00 | 101,847 |
| 2026-02-09 | 1,375.00 | 1,396.00 | 1,313.00 | 1,349.00 | 6,745.00 | 71,381 |
| 2026-02-06 | 1,380.00 | 1,380.00 | 1,318.00 | 1,367.00 | 6,835.00 | 75,179 |
| 2026-02-05 | 1,340.00 | 1,409.00 | 1,308.00 | 1,380.00 | 6,900.00 | 151,555 |
| 2026-02-04 | 1,321.00 | 1,352.00 | 1,262.00 | 1,340.00 | 6,700.00 | 95,034 |
| 2026-02-03 | 1,362.00 | 1,380.00 | 1,246.00 | 1,308.00 | 6,540.00 | 220,103 |
| 2026-02-02 | 1,301.00 | 1,405.00 | 1,301.00 | 1,362.00 | 6,810.00 | 428,133 |
| 2026-01-30 | 1,160.00 | 1,441.00 | 1,160.00 | 1,350.00 | 6,750.00 | 2,341,277 |
| 2026-01-29 | 1,050.00 | 1,168.00 | 1,047.00 | 1,144.00 | 5,720.00 | 583,017 |
| 2026-01-28 | 1,079.00 | 1,088.00 | 1,035.00 | 1,061.00 | 5,305.00 | 306,856 |
| 2026-01-27 | 924.00 | 1,185.00 | 924.00 | 1,099.00 | 5,495.00 | 4,456,495 |
| 2026-01-26 | 914.00 | 930.00 | 888.00 | 912.00 | 4,560.00 | 59,932 |
| 2026-01-23 | 886.00 | 974.00 | 886.00 | 905.00 | 4,525.00 | 244,355 |
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.