Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 807.00 | 831.00 | 804.00 | 806.00 | 4,030.00 | 41,937 |
| 2025-01-23 | 813.00 | 833.00 | 791.00 | 833.00 | 4,165.00 | 79,944 |
| 2025-01-22 | 805.00 | 824.00 | 798.00 | 815.00 | 4,075.00 | 100,820 |
| 2025-01-21 | 833.00 | 845.00 | 780.00 | 785.00 | 3,925.00 | 142,516 |
| 2025-01-20 | 851.00 | 904.00 | 815.00 | 820.00 | 4,100.00 | 667,088 |
| 2025-01-17 | 852.00 | 887.00 | 823.00 | 823.00 | 4,115.00 | 390,510 |
| 2025-01-16 | 860.00 | 867.00 | 828.00 | 863.00 | 4,315.00 | 286,278 |
| 2025-01-15 | 906.00 | 933.00 | 821.00 | 848.00 | 4,240.00 | 1,059,425 |
| 2025-01-14 | 738.00 | 967.00 | 738.00 | 905.00 | 4,525.00 | 5,225,199 |
| 2025-01-13 | 749.00 | 770.00 | 725.00 | 744.00 | 3,720.00 | 38,405 |
| 2025-01-10 | 757.00 | 768.00 | 753.00 | 762.00 | 3,810.00 | 11,657 |
| 2025-01-09 | 749.00 | 762.00 | 749.00 | 761.00 | 3,805.00 | 19,074 |
| 2025-01-08 | 758.00 | 765.00 | 746.00 | 755.00 | 3,775.00 | 27,376 |
| 2025-01-07 | 746.00 | 762.00 | 742.00 | 758.00 | 3,790.00 | 21,565 |
| 2025-01-06 | 734.00 | 770.00 | 725.00 | 747.00 | 3,735.00 | 53,787 |
| 2025-01-03 | 727.00 | 747.00 | 711.00 | 731.00 | 3,655.00 | 45,075 |
| 2025-01-02 | 715.00 | 737.00 | 709.00 | 737.00 | 3,685.00 | 22,929 |
| 2024-12-30 | 717.00 | 723.00 | 704.00 | 723.00 | 3,615.00 | 12,115 |
| 2024-12-27 | 718.00 | 718.00 | 701.00 | 713.00 | 3,565.00 | 25,205 |
| 2024-12-26 | 709.00 | 725.00 | 705.00 | 713.00 | 3,565.00 | 42,663 |
| 2024-12-24 | 737.00 | 750.00 | 710.00 | 717.00 | 3,585.00 | 192,045 |
| 2024-12-23 | 768.00 | 784.00 | 714.00 | 738.00 | 3,690.00 | 154,071 |
| 2024-12-20 | 795.00 | 799.00 | 767.00 | 768.00 | 3,840.00 | 12,832 |
| 2024-12-19 | 797.00 | 804.00 | 782.00 | 791.00 | 3,955.00 | 7,888 |
| 2024-12-18 | 800.00 | 815.00 | 798.00 | 810.00 | 4,050.00 | 22,452 |
| 2024-12-17 | 811.00 | 817.00 | 795.00 | 808.00 | 4,040.00 | 14,970 |
| 2024-12-16 | 826.00 | 829.00 | 803.00 | 811.00 | 4,055.00 | 14,367 |
| 2024-12-13 | 798.00 | 823.00 | 798.00 | 817.00 | 4,085.00 | 23,335 |
| 2024-12-12 | 783.00 | 821.00 | 760.00 | 798.00 | 3,990.00 | 27,112 |
| 2024-12-11 | 776.00 | 797.00 | 770.00 | 792.00 | 3,960.00 | 27,870 |
| 2024-12-10 | 730.00 | 779.00 | 730.00 | 775.00 | 3,875.00 | 39,756 |
| 2024-12-09 | 807.00 | 807.00 | 735.00 | 735.00 | 3,675.00 | 53,542 |
| 2024-12-06 | 843.00 | 855.00 | 781.00 | 810.00 | 4,050.00 | 57,301 |
| 2024-12-05 | 863.00 | 863.00 | 826.00 | 843.00 | 4,215.00 | 29,841 |
| 2024-12-04 | 839.00 | 879.00 | 821.00 | 854.00 | 4,270.00 | 32,574 |
| 2024-12-03 | 876.00 | 889.00 | 866.00 | 883.00 | 4,415.00 | 20,230 |
| 2024-12-02 | 883.00 | 905.00 | 862.00 | 876.00 | 4,380.00 | 22,996 |
| 2024-11-29 | 919.00 | 919.00 | 850.00 | 878.00 | 4,390.00 | 49,600 |
| 2024-11-28 | 900.00 | 915.00 | 853.00 | 908.00 | 4,540.00 | 72,984 |
| 2024-11-27 | 835.00 | 903.00 | 822.00 | 902.00 | 4,510.00 | 102,347 |
| 2024-11-26 | 828.00 | 850.00 | 820.00 | 833.00 | 4,165.00 | 10,462 |
| 2024-11-25 | 821.00 | 848.00 | 815.00 | 819.00 | 4,095.00 | 13,858 |
| 2024-11-22 | 818.00 | 849.00 | 818.00 | 819.00 | 4,095.00 | 21,174 |
| 2024-11-21 | 851.00 | 909.00 | 815.00 | 827.00 | 4,135.00 | 201,889 |
| 2024-11-20 | 852.00 | 860.00 | 838.00 | 840.00 | 4,200.00 | 9,652 |
| 2024-11-19 | 822.00 | 870.00 | 815.00 | 861.00 | 4,305.00 | 17,981 |
| 2024-11-18 | 821.00 | 837.00 | 820.00 | 822.00 | 4,110.00 | 21,256 |
| 2024-11-15 | 788.00 | 820.00 | 780.00 | 820.00 | 4,100.00 | 30,310 |
| 2024-11-14 | 822.00 | 856.00 | 794.00 | 794.00 | 3,970.00 | 32,268 |
| 2024-11-13 | 865.00 | 873.00 | 814.00 | 821.00 | 4,105.00 | 34,591 |
| 2024-11-12 | 897.00 | 905.00 | 866.00 | 868.00 | 4,340.00 | 19,823 |
| 2024-11-11 | 912.00 | 919.00 | 896.00 | 897.00 | 4,485.00 | 28,739 |
| 2024-11-08 | 913.00 | 931.00 | 909.00 | 914.00 | 4,570.00 | 11,682 |
| 2024-11-07 | 934.00 | 939.00 | 910.00 | 912.00 | 4,560.00 | 19,167 |
| 2024-11-06 | 959.00 | 970.00 | 920.00 | 934.00 | 4,670.00 | 18,470 |
| 2024-11-05 | 940.00 | 965.00 | 930.00 | 959.00 | 4,795.00 | 27,603 |
| 2024-11-04 | 925.00 | 990.00 | 925.00 | 940.00 | 4,700.00 | 84,289 |
| 2024-11-01 | 926.00 | 944.00 | 912.00 | 930.00 | 4,650.00 | 10,731 |
| 2024-10-31 | 917.00 | 945.00 | 911.00 | 929.00 | 4,645.00 | 22,150 |
| 2024-10-30 | 934.00 | 958.00 | 933.00 | 935.00 | 4,675.00 | 16,832 |
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.