Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 999.00 | 1,170.00 | 980.00 | 1,034.00 | 5,170.00 | 3,019,154 |
| 2025-04-24 | 946.00 | 1,186.00 | 942.00 | 983.00 | 4,915.00 | 5,773,029 |
| 2025-04-23 | 945.00 | 958.00 | 923.00 | 931.00 | 4,655.00 | 155,582 |
| 2025-04-22 | 929.00 | 938.00 | 906.00 | 924.00 | 4,620.00 | 69,564 |
| 2025-04-21 | 942.00 | 964.00 | 926.00 | 933.00 | 4,665.00 | 144,577 |
| 2025-04-18 | 934.00 | 955.00 | 914.00 | 945.00 | 4,725.00 | 125,074 |
| 2025-04-17 | 890.00 | 934.00 | 875.00 | 925.00 | 4,625.00 | 130,723 |
| 2025-04-16 | 920.00 | 922.00 | 880.00 | 894.00 | 4,470.00 | 105,647 |
| 2025-04-15 | 930.00 | 939.00 | 888.00 | 920.00 | 4,600.00 | 134,472 |
| 2025-04-14 | 899.00 | 936.00 | 890.00 | 929.00 | 4,645.00 | 172,318 |
| 2025-04-11 | 870.00 | 907.00 | 870.00 | 905.00 | 4,525.00 | 129,756 |
| 2025-04-10 | 895.00 | 936.00 | 868.00 | 898.00 | 4,490.00 | 274,425 |
| 2025-04-09 | 873.00 | 888.00 | 831.00 | 859.00 | 4,295.00 | 226,040 |
| 2025-04-08 | 868.00 | 950.00 | 856.00 | 888.00 | 4,440.00 | 756,210 |
| 2025-04-07 | 901.00 | 914.00 | 823.00 | 860.00 | 4,300.00 | 453,793 |
| 2025-04-04 | 1,004.00 | 1,034.00 | 932.00 | 952.00 | 4,760.00 | 841,248 |
| 2025-04-03 | 1,053.00 | 1,175.00 | 999.00 | 1,005.00 | 5,025.00 | 4,610,987 |
| 2025-04-02 | 938.00 | 1,130.00 | 893.00 | 1,053.00 | 5,265.00 | 11,990,975 |
| 2025-04-01 | 937.00 | 966.00 | 864.00 | 904.00 | 4,520.00 | 1,394,592 |
| 2025-03-31 | 757.00 | 986.00 | 740.00 | 947.00 | 4,735.00 | 5,022,261 |
| 2025-03-28 | 744.00 | 759.00 | 740.00 | 759.00 | 3,795.00 | 15,446 |
| 2025-03-27 | 757.00 | 770.00 | 744.00 | 744.00 | 3,720.00 | 10,882 |
| 2025-03-26 | 742.00 | 777.00 | 741.00 | 752.00 | 3,760.00 | 13,238 |
| 2025-03-25 | 745.00 | 768.00 | 740.00 | 747.00 | 3,735.00 | 25,955 |
| 2025-03-24 | 753.00 | 757.00 | 744.00 | 746.00 | 3,730.00 | 16,518 |
| 2025-03-21 | 752.00 | 763.00 | 745.00 | 761.00 | 3,805.00 | 19,911 |
| 2025-03-20 | 765.00 | 769.00 | 754.00 | 757.00 | 3,785.00 | 26,686 |
| 2025-03-19 | 768.00 | 779.00 | 759.00 | 765.00 | 3,825.00 | 47,547 |
| 2025-03-18 | 820.00 | 874.00 | 765.00 | 774.00 | 3,870.00 | 695,993 |
| 2025-03-17 | 755.00 | 760.00 | 745.00 | 752.00 | 3,760.00 | 62,876 |
| 2025-03-14 | 760.00 | 760.00 | 745.00 | 756.00 | 3,780.00 | 20,323 |
| 2025-03-13 | 768.00 | 768.00 | 755.00 | 760.00 | 3,800.00 | 6,569 |
| 2025-03-12 | 769.00 | 769.00 | 755.00 | 764.00 | 3,820.00 | 7,440 |
| 2025-03-11 | 745.00 | 780.00 | 745.00 | 770.00 | 3,850.00 | 15,249 |
| 2025-03-10 | 772.00 | 772.00 | 761.00 | 762.00 | 3,810.00 | 17,247 |
| 2025-03-07 | 785.00 | 790.00 | 766.00 | 774.00 | 3,870.00 | 9,159 |
| 2025-03-06 | 797.00 | 805.00 | 780.00 | 784.00 | 3,920.00 | 14,992 |
| 2025-03-05 | 788.00 | 798.00 | 784.00 | 790.00 | 3,950.00 | 13,145 |
| 2025-03-04 | 788.00 | 800.00 | 751.00 | 800.00 | 4,000.00 | 9,771 |
| 2025-02-28 | 809.00 | 810.00 | 788.00 | 788.00 | 3,940.00 | 22,405 |
| 2025-02-27 | 819.00 | 819.00 | 808.00 | 816.00 | 4,080.00 | 8,140 |
| 2025-02-26 | 799.00 | 831.00 | 799.00 | 815.00 | 4,075.00 | 12,944 |
| 2025-02-25 | 801.00 | 807.00 | 798.00 | 799.00 | 3,995.00 | 15,379 |
| 2025-02-24 | 815.00 | 828.00 | 797.00 | 801.00 | 4,005.00 | 19,709 |
| 2025-02-21 | 808.00 | 817.00 | 805.00 | 815.00 | 4,075.00 | 11,926 |
| 2025-02-20 | 809.00 | 820.00 | 803.00 | 808.00 | 4,040.00 | 17,945 |
| 2025-02-19 | 800.00 | 813.00 | 798.00 | 809.00 | 4,045.00 | 26,178 |
| 2025-02-18 | 797.00 | 806.00 | 797.00 | 802.00 | 4,010.00 | 9,288 |
| 2025-02-17 | 795.00 | 805.00 | 793.00 | 803.00 | 4,015.00 | 10,216 |
| 2025-02-14 | 802.00 | 811.00 | 791.00 | 795.00 | 3,975.00 | 13,818 |
| 2025-02-13 | 790.00 | 802.00 | 790.00 | 802.00 | 4,010.00 | 8,623 |
| 2025-02-12 | 802.00 | 802.00 | 792.00 | 792.00 | 3,960.00 | 17,410 |
| 2025-02-11 | 797.00 | 810.00 | 794.00 | 802.00 | 4,010.00 | 18,326 |
| 2025-02-10 | 816.00 | 843.00 | 791.00 | 798.00 | 3,990.00 | 64,534 |
| 2025-02-07 | 821.00 | 823.00 | 802.00 | 814.00 | 4,070.00 | 35,422 |
| 2025-02-06 | 831.00 | 831.00 | 815.00 | 827.00 | 4,135.00 | 39,960 |
| 2025-02-05 | 818.00 | 844.00 | 807.00 | 833.00 | 4,165.00 | 54,471 |
| 2025-02-04 | 798.00 | 850.00 | 796.00 | 818.00 | 4,090.00 | 118,711 |
| 2025-02-03 | 820.00 | 820.00 | 786.00 | 790.00 | 3,950.00 | 48,236 |
| 2025-01-31 | 802.00 | 824.00 | 786.00 | 821.00 | 4,105.00 | 52,453 |
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.