Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,078.00 | 1,138.00 | 1,053.00 | 1,121.00 | 5,605.00 | 136,497 |
| 2025-07-24 | 1,080.00 | 1,080.00 | 1,042.00 | 1,063.00 | 5,315.00 | 33,907 |
| 2025-07-23 | 1,073.00 | 1,090.00 | 1,063.00 | 1,067.00 | 5,335.00 | 44,115 |
| 2025-07-22 | 1,110.00 | 1,110.00 | 1,072.00 | 1,086.00 | 5,430.00 | 58,689 |
| 2025-07-21 | 1,083.00 | 1,124.00 | 1,080.00 | 1,110.00 | 5,550.00 | 37,812 |
| 2025-07-18 | 1,120.00 | 1,130.00 | 1,087.00 | 1,088.00 | 5,440.00 | 42,231 |
| 2025-07-17 | 1,124.00 | 1,127.00 | 1,100.00 | 1,119.00 | 5,595.00 | 34,299 |
| 2025-07-16 | 1,106.00 | 1,132.00 | 1,091.00 | 1,126.00 | 5,630.00 | 38,299 |
| 2025-07-15 | 1,140.00 | 1,140.00 | 1,102.00 | 1,116.00 | 5,580.00 | 49,081 |
| 2025-07-14 | 1,115.00 | 1,142.00 | 1,092.00 | 1,140.00 | 5,700.00 | 60,015 |
| 2025-07-11 | 1,127.00 | 1,138.00 | 1,112.00 | 1,120.00 | 5,600.00 | 57,914 |
| 2025-07-10 | 1,135.00 | 1,169.00 | 1,117.00 | 1,120.00 | 5,600.00 | 90,132 |
| 2025-07-09 | 1,165.00 | 1,171.00 | 1,122.00 | 1,153.00 | 5,765.00 | 126,654 |
| 2025-07-08 | 1,130.00 | 1,220.00 | 1,110.00 | 1,171.00 | 5,855.00 | 463,661 |
| 2025-07-07 | 1,100.00 | 1,194.00 | 1,051.00 | 1,136.00 | 5,680.00 | 1,324,037 |
| 2025-07-04 | 1,035.00 | 1,045.00 | 1,014.00 | 1,018.00 | 5,090.00 | 35,370 |
| 2025-07-03 | 1,032.00 | 1,049.00 | 1,021.00 | 1,035.00 | 5,175.00 | 24,569 |
| 2025-07-02 | 1,047.00 | 1,058.00 | 1,021.00 | 1,032.00 | 5,160.00 | 34,386 |
| 2025-07-01 | 1,025.00 | 1,060.00 | 1,025.00 | 1,057.00 | 5,285.00 | 33,184 |
| 2025-06-30 | 1,086.00 | 1,086.00 | 1,015.00 | 1,025.00 | 5,125.00 | 48,011 |
| 2025-06-27 | 1,023.00 | 1,075.00 | 1,015.00 | 1,043.00 | 5,215.00 | 48,470 |
| 2025-06-26 | 1,089.00 | 1,089.00 | 1,021.00 | 1,035.00 | 5,175.00 | 48,093 |
| 2025-06-25 | 1,092.00 | 1,094.00 | 1,074.00 | 1,076.00 | 5,380.00 | 50,146 |
| 2025-06-24 | 1,078.00 | 1,110.00 | 1,078.00 | 1,091.00 | 5,455.00 | 37,620 |
| 2025-06-23 | 1,102.00 | 1,102.00 | 1,072.00 | 1,078.00 | 5,390.00 | 67,219 |
| 2025-06-20 | 1,115.00 | 1,121.00 | 1,098.00 | 1,107.00 | 5,535.00 | 72,060 |
| 2025-06-19 | 1,091.00 | 1,139.00 | 1,091.00 | 1,117.00 | 5,585.00 | 77,664 |
| 2025-06-18 | 1,090.00 | 1,110.00 | 1,090.00 | 1,104.00 | 5,520.00 | 57,831 |
| 2025-06-17 | 1,104.00 | 1,124.00 | 1,091.00 | 1,096.00 | 5,480.00 | 55,881 |
| 2025-06-16 | 1,108.00 | 1,124.00 | 1,085.00 | 1,118.00 | 5,590.00 | 60,839 |
| 2025-06-13 | 1,110.00 | 1,110.00 | 1,073.00 | 1,107.00 | 5,535.00 | 106,540 |
| 2025-06-12 | 1,111.00 | 1,122.00 | 1,099.00 | 1,102.00 | 5,510.00 | 74,766 |
| 2025-06-11 | 1,142.00 | 1,143.00 | 1,112.00 | 1,113.00 | 5,565.00 | 113,173 |
| 2025-06-10 | 1,102.00 | 1,163.00 | 1,080.00 | 1,142.00 | 5,710.00 | 207,243 |
| 2025-06-09 | 1,110.00 | 1,129.00 | 1,076.00 | 1,095.00 | 5,475.00 | 169,226 |
| 2025-06-05 | 1,079.00 | 1,148.00 | 1,052.00 | 1,120.00 | 5,600.00 | 340,648 |
| 2025-06-04 | 1,034.00 | 1,053.00 | 1,029.00 | 1,052.00 | 5,260.00 | 55,974 |
| 2025-06-02 | 1,010.00 | 1,050.00 | 996.00 | 1,046.00 | 5,230.00 | 149,973 |
| 2025-05-30 | 1,003.00 | 1,003.00 | 980.00 | 989.00 | 4,945.00 | 25,954 |
| 2025-05-29 | 999.00 | 1,009.00 | 986.00 | 1,005.00 | 5,025.00 | 21,139 |
| 2025-05-28 | 978.00 | 1,011.00 | 978.00 | 999.00 | 4,995.00 | 76,226 |
| 2025-05-27 | 999.00 | 1,010.00 | 978.00 | 978.00 | 4,890.00 | 27,663 |
| 2025-05-26 | 978.00 | 1,016.00 | 976.00 | 1,003.00 | 5,015.00 | 39,024 |
| 2025-05-23 | 995.00 | 1,002.00 | 975.00 | 990.00 | 4,950.00 | 39,255 |
| 2025-05-22 | 1,010.00 | 1,012.00 | 983.00 | 997.00 | 4,985.00 | 92,180 |
| 2025-05-21 | 1,013.00 | 1,020.00 | 1,005.00 | 1,020.00 | 5,100.00 | 58,209 |
| 2025-05-20 | 1,020.00 | 1,027.00 | 1,001.00 | 1,013.00 | 5,065.00 | 78,569 |
| 2025-05-19 | 1,061.00 | 1,061.00 | 1,008.00 | 1,020.00 | 5,100.00 | 104,152 |
| 2025-05-16 | 1,020.00 | 1,167.00 | 1,006.00 | 1,061.00 | 5,305.00 | 1,109,245 |
| 2025-05-15 | 1,078.00 | 1,078.00 | 1,018.00 | 1,027.00 | 5,135.00 | 143,180 |
| 2025-05-14 | 1,087.00 | 1,094.00 | 1,058.00 | 1,077.00 | 5,385.00 | 165,277 |
| 2025-05-13 | 1,116.00 | 1,227.00 | 1,082.00 | 1,085.00 | 5,425.00 | 1,909,560 |
| 2025-05-12 | 1,018.00 | 1,080.00 | 1,005.00 | 1,058.00 | 5,290.00 | 281,839 |
| 2025-05-09 | 1,022.00 | 1,058.00 | 998.00 | 1,015.00 | 5,075.00 | 220,282 |
| 2025-05-08 | 1,017.00 | 1,029.00 | 1,007.00 | 1,022.00 | 5,110.00 | 128,606 |
| 2025-05-07 | 1,022.00 | 1,022.00 | 1,001.00 | 1,017.00 | 5,085.00 | 99,524 |
| 2025-05-02 | 1,012.00 | 1,041.00 | 988.00 | 1,012.00 | 5,060.00 | 199,698 |
| 2025-04-30 | 1,010.00 | 1,017.00 | 990.00 | 1,007.00 | 5,035.00 | 117,752 |
| 2025-04-29 | 1,014.00 | 1,014.00 | 994.00 | 1,007.00 | 5,035.00 | 112,482 |
| 2025-04-28 | 1,031.00 | 1,031.00 | 997.00 | 998.00 | 4,990.00 | 228,359 |
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.