Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,050.00 | 1,075.00 | 1,048.00 | 1,052.00 | 5,260.00 | 63,748 |
| 2025-10-23 | 1,062.00 | 1,078.00 | 1,057.00 | 1,060.00 | 5,300.00 | 35,747 |
| 2025-10-22 | 1,089.00 | 1,089.00 | 1,056.00 | 1,062.00 | 5,310.00 | 79,747 |
| 2025-10-21 | 1,065.00 | 1,094.00 | 1,065.00 | 1,088.00 | 5,440.00 | 44,662 |
| 2025-10-20 | 1,093.00 | 1,099.00 | 1,067.00 | 1,070.00 | 5,350.00 | 51,060 |
| 2025-10-17 | 1,118.00 | 1,149.00 | 1,086.00 | 1,093.00 | 5,465.00 | 68,489 |
| 2025-10-16 | 1,062.00 | 1,155.00 | 1,053.00 | 1,118.00 | 5,590.00 | 223,722 |
| 2025-10-15 | 1,050.00 | 1,072.00 | 1,038.00 | 1,063.00 | 5,315.00 | 69,910 |
| 2025-10-14 | 1,068.00 | 1,072.00 | 1,031.00 | 1,038.00 | 5,190.00 | 112,211 |
| 2025-10-13 | 1,061.00 | 1,079.00 | 1,039.00 | 1,068.00 | 5,340.00 | 67,466 |
| 2025-10-10 | 1,076.00 | 1,091.00 | 1,066.00 | 1,074.00 | 5,370.00 | 72,349 |
| 2025-10-02 | 1,093.00 | 1,095.00 | 1,067.00 | 1,086.00 | 5,430.00 | 72,642 |
| 2025-10-01 | 1,081.00 | 1,090.00 | 1,065.00 | 1,090.00 | 5,450.00 | 87,860 |
| 2025-09-30 | 1,115.00 | 1,121.00 | 1,074.00 | 1,081.00 | 5,405.00 | 108,575 |
| 2025-09-29 | 1,099.00 | 1,130.00 | 1,095.00 | 1,121.00 | 5,605.00 | 64,376 |
| 2025-09-26 | 1,149.00 | 1,176.00 | 1,092.00 | 1,112.00 | 5,560.00 | 263,349 |
| 2025-09-25 | 1,136.00 | 1,215.00 | 1,129.00 | 1,139.00 | 5,695.00 | 825,172 |
| 2025-09-24 | 1,154.00 | 1,159.00 | 1,125.00 | 1,131.00 | 5,655.00 | 226,692 |
| 2025-09-23 | 1,163.00 | 1,189.00 | 1,143.00 | 1,170.00 | 5,850.00 | 384,148 |
| 2025-09-22 | 1,189.00 | 1,210.00 | 1,146.00 | 1,164.00 | 5,820.00 | 400,494 |
| 2025-09-19 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 6,235.00 | 0 |
| 2025-09-18 | 1,299.00 | 1,348.00 | 1,233.00 | 1,247.00 | 6,235.00 | 1,589,899 |
| 2025-09-17 | 1,064.00 | 1,380.00 | 1,064.00 | 1,299.00 | 6,495.00 | 11,226,636 |
| 2025-09-16 | 1,163.00 | 1,238.00 | 1,063.00 | 1,064.00 | 5,320.00 | 1,621,374 |
| 2025-09-15 | 1,052.00 | 1,063.00 | 1,044.00 | 1,058.00 | 5,290.00 | 24,210 |
| 2025-09-12 | 1,050.00 | 1,066.00 | 1,035.00 | 1,049.00 | 5,245.00 | 34,962 |
| 2025-09-11 | 1,065.00 | 1,068.00 | 1,030.00 | 1,050.00 | 5,250.00 | 32,800 |
| 2025-09-10 | 1,060.00 | 1,068.00 | 1,043.00 | 1,065.00 | 5,325.00 | 42,058 |
| 2025-09-09 | 1,048.00 | 1,068.00 | 1,048.00 | 1,059.00 | 5,295.00 | 22,462 |
| 2025-09-08 | 1,058.00 | 1,069.00 | 1,039.00 | 1,058.00 | 5,290.00 | 34,365 |
| 2025-09-05 | 1,074.00 | 1,097.00 | 1,054.00 | 1,058.00 | 5,290.00 | 40,460 |
| 2025-09-04 | 1,056.00 | 1,085.00 | 1,056.00 | 1,074.00 | 5,370.00 | 23,360 |
| 2025-09-03 | 1,068.00 | 1,081.00 | 1,050.00 | 1,055.00 | 5,275.00 | 38,338 |
| 2025-09-02 | 1,093.00 | 1,105.00 | 1,053.00 | 1,068.00 | 5,340.00 | 40,257 |
| 2025-09-01 | 1,087.00 | 1,112.00 | 1,020.00 | 1,093.00 | 5,465.00 | 67,690 |
| 2025-08-29 | 1,075.00 | 1,075.00 | 1,055.00 | 1,064.00 | 5,320.00 | 18,163 |
| 2025-08-28 | 1,066.00 | 1,090.00 | 1,050.00 | 1,065.00 | 5,325.00 | 21,504 |
| 2025-08-27 | 1,089.00 | 1,096.00 | 1,063.00 | 1,066.00 | 5,330.00 | 40,835 |
| 2025-08-26 | 1,074.00 | 1,107.00 | 1,074.00 | 1,090.00 | 5,450.00 | 42,235 |
| 2025-08-25 | 1,082.00 | 1,104.00 | 1,081.00 | 1,092.00 | 5,460.00 | 31,288 |
| 2025-08-22 | 1,106.00 | 1,120.00 | 1,075.00 | 1,082.00 | 5,410.00 | 32,033 |
| 2025-08-21 | 1,071.00 | 1,114.00 | 1,071.00 | 1,106.00 | 5,530.00 | 42,329 |
| 2025-08-20 | 1,062.00 | 1,119.00 | 1,062.00 | 1,078.00 | 5,390.00 | 55,822 |
| 2025-08-19 | 1,081.00 | 1,127.00 | 1,080.00 | 1,086.00 | 5,430.00 | 122,141 |
| 2025-08-18 | 1,089.00 | 1,111.00 | 1,082.00 | 1,091.00 | 5,455.00 | 92,102 |
| 2025-08-14 | 1,090.00 | 1,243.00 | 1,083.00 | 1,105.00 | 5,525.00 | 2,476,878 |
| 2025-08-13 | 1,095.00 | 1,115.00 | 1,086.00 | 1,090.00 | 5,450.00 | 44,384 |
| 2025-08-12 | 1,082.00 | 1,127.00 | 1,082.00 | 1,095.00 | 5,475.00 | 127,417 |
| 2025-08-11 | 1,059.00 | 1,119.00 | 1,054.00 | 1,080.00 | 5,400.00 | 165,370 |
| 2025-08-08 | 1,031.00 | 1,046.00 | 1,026.00 | 1,032.00 | 5,160.00 | 1,148,167 |
| 2025-08-07 | 1,027.00 | 1,047.00 | 1,027.00 | 1,031.00 | 5,155.00 | 9,425 |
| 2025-08-06 | 1,035.00 | 1,043.00 | 1,027.00 | 1,027.00 | 5,135.00 | 14,372 |
| 2025-08-05 | 1,025.00 | 1,050.00 | 1,025.00 | 1,035.00 | 5,175.00 | 20,079 |
| 2025-08-04 | 1,023.00 | 1,040.00 | 1,010.00 | 1,036.00 | 5,180.00 | 25,791 |
| 2025-08-01 | 1,065.00 | 1,065.00 | 1,008.00 | 1,023.00 | 5,115.00 | 65,585 |
| 2025-07-31 | 1,080.00 | 1,080.00 | 1,053.00 | 1,070.00 | 5,350.00 | 26,348 |
| 2025-07-30 | 1,060.00 | 1,075.00 | 1,050.00 | 1,053.00 | 5,265.00 | 53,496 |
| 2025-07-29 | 1,086.00 | 1,095.00 | 1,060.00 | 1,066.00 | 5,330.00 | 48,600 |
| 2025-07-28 | 1,117.00 | 1,117.00 | 1,070.00 | 1,095.00 | 5,475.00 | 75,003 |
| 2025-07-25 | 1,078.00 | 1,138.00 | 1,053.00 | 1,121.00 | 5,605.00 | 136,497 |
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.