Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 859.00 | 885.00 | 800.00 | 831.00 | 4,155.00 | 34,854 |
| 2026-01-20 | 833.00 | 890.00 | 825.00 | 860.00 | 4,300.00 | 40,922 |
| 2026-01-19 | 831.00 | 893.00 | 825.00 | 832.00 | 4,160.00 | 22,100 |
| 2026-01-16 | 833.00 | 842.00 | 825.00 | 831.00 | 4,155.00 | 10,718 |
| 2026-01-15 | 834.00 | 845.00 | 829.00 | 834.00 | 4,170.00 | 14,008 |
| 2026-01-14 | 846.00 | 860.00 | 832.00 | 835.00 | 4,175.00 | 10,462 |
| 2026-01-13 | 862.00 | 887.00 | 839.00 | 846.00 | 4,230.00 | 16,141 |
| 2026-01-12 | 842.00 | 862.00 | 832.00 | 862.00 | 4,310.00 | 19,602 |
| 2026-01-09 | 876.00 | 876.00 | 835.00 | 845.00 | 4,225.00 | 11,742 |
| 2026-01-08 | 890.00 | 890.00 | 837.00 | 839.00 | 4,195.00 | 13,905 |
| 2026-01-07 | 873.00 | 877.00 | 845.00 | 854.00 | 4,270.00 | 33,943 |
| 2026-01-06 | 887.00 | 893.00 | 871.00 | 873.00 | 4,365.00 | 24,212 |
| 2026-01-05 | 887.00 | 903.00 | 881.00 | 890.00 | 4,450.00 | 25,851 |
| 2026-01-02 | 906.00 | 906.00 | 880.00 | 894.00 | 4,470.00 | 11,809 |
| 2025-12-30 | 879.00 | 907.00 | 879.00 | 885.00 | 4,425.00 | 16,084 |
| 2025-12-29 | 905.00 | 910.00 | 878.00 | 897.00 | 4,485.00 | 14,239 |
| 2025-12-26 | 908.00 | 920.00 | 885.00 | 886.00 | 4,430.00 | 27,254 |
| 2025-12-24 | 918.00 | 933.00 | 902.00 | 905.00 | 4,525.00 | 22,458 |
| 2025-12-23 | 946.00 | 961.00 | 916.00 | 917.00 | 4,585.00 | 34,810 |
| 2025-12-22 | 952.00 | 970.00 | 940.00 | 955.00 | 4,775.00 | 18,453 |
| 2025-12-19 | 932.00 | 959.00 | 921.00 | 952.00 | 4,760.00 | 46,513 |
| 2025-12-18 | 940.00 | 955.00 | 931.00 | 931.00 | 4,655.00 | 19,762 |
| 2025-12-17 | 949.00 | 977.00 | 941.00 | 947.00 | 4,735.00 | 11,849 |
| 2025-12-16 | 989.00 | 994.00 | 949.00 | 949.00 | 4,745.00 | 18,899 |
| 2025-12-15 | 951.00 | 1,004.00 | 951.00 | 994.00 | 4,970.00 | 24,447 |
| 2025-12-12 | 974.00 | 999.00 | 968.00 | 976.00 | 4,880.00 | 20,939 |
| 2025-12-11 | 959.00 | 988.00 | 959.00 | 971.00 | 4,855.00 | 13,047 |
| 2025-12-10 | 957.00 | 979.00 | 957.00 | 964.00 | 4,820.00 | 13,944 |
| 2025-12-09 | 971.00 | 974.00 | 955.00 | 963.00 | 4,815.00 | 15,426 |
| 2025-12-08 | 957.00 | 986.00 | 957.00 | 971.00 | 4,855.00 | 11,572 |
| 2025-12-05 | 961.00 | 972.00 | 950.00 | 967.00 | 4,835.00 | 17,005 |
| 2025-12-04 | 962.00 | 987.00 | 962.00 | 969.00 | 4,845.00 | 15,290 |
| 2025-12-03 | 1,008.00 | 1,008.00 | 950.00 | 971.00 | 4,855.00 | 23,030 |
| 2025-12-02 | 974.00 | 996.00 | 960.00 | 973.00 | 4,865.00 | 10,172 |
| 2025-12-01 | 1,014.00 | 1,025.00 | 970.00 | 972.00 | 4,860.00 | 34,145 |
| 2025-11-28 | 970.00 | 1,026.00 | 970.00 | 1,017.00 | 5,085.00 | 30,947 |
| 2025-11-27 | 964.00 | 978.00 | 955.00 | 970.00 | 4,850.00 | 13,716 |
| 2025-11-26 | 941.00 | 968.00 | 941.00 | 964.00 | 4,820.00 | 12,512 |
| 2025-11-25 | 945.00 | 980.00 | 934.00 | 941.00 | 4,705.00 | 22,726 |
| 2025-11-24 | 952.00 | 975.00 | 922.00 | 944.00 | 4,720.00 | 17,464 |
| 2025-11-21 | 921.00 | 970.00 | 915.00 | 959.00 | 4,795.00 | 21,441 |
| 2025-11-20 | 927.00 | 964.00 | 927.00 | 950.00 | 4,750.00 | 11,766 |
| 2025-11-19 | 918.00 | 963.00 | 918.00 | 937.00 | 4,685.00 | 33,135 |
| 2025-11-18 | 978.00 | 978.00 | 940.00 | 942.00 | 4,710.00 | 38,777 |
| 2025-11-17 | 1,000.00 | 1,001.00 | 970.00 | 970.00 | 4,850.00 | 27,276 |
| 2025-11-14 | 1,019.00 | 1,023.00 | 988.00 | 1,000.00 | 5,000.00 | 22,702 |
| 2025-11-13 | 980.00 | 1,022.00 | 980.00 | 1,020.00 | 5,100.00 | 47,350 |
| 2025-11-12 | 972.00 | 999.00 | 964.00 | 989.00 | 4,945.00 | 21,839 |
| 2025-11-11 | 990.00 | 1,009.00 | 962.00 | 981.00 | 4,905.00 | 33,073 |
| 2025-11-10 | 976.00 | 992.00 | 967.00 | 992.00 | 4,960.00 | 18,486 |
| 2025-11-07 | 965.00 | 993.00 | 951.00 | 977.00 | 4,885.00 | 36,309 |
| 2025-11-06 | 991.00 | 1,005.00 | 975.00 | 985.00 | 4,925.00 | 43,408 |
| 2025-11-05 | 1,006.00 | 1,006.00 | 958.00 | 982.00 | 4,910.00 | 83,803 |
| 2025-11-04 | 1,006.00 | 1,048.00 | 997.00 | 1,005.00 | 5,025.00 | 40,632 |
| 2025-11-03 | 1,040.00 | 1,057.00 | 1,006.00 | 1,006.00 | 5,030.00 | 100,586 |
| 2025-10-31 | 1,082.00 | 1,091.00 | 1,037.00 | 1,039.00 | 5,195.00 | 113,684 |
| 2025-10-30 | 1,098.00 | 1,147.00 | 1,083.00 | 1,083.00 | 5,415.00 | 168,114 |
| 2025-10-29 | 1,122.00 | 1,130.00 | 1,084.00 | 1,097.00 | 5,485.00 | 56,469 |
| 2025-10-28 | 1,136.00 | 1,141.00 | 1,091.00 | 1,117.00 | 5,585.00 | 93,448 |
| 2025-10-27 | 1,055.00 | 1,157.00 | 1,055.00 | 1,120.00 | 5,600.00 | 392,429 |
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.