Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 931.00 | 945.00 | 921.00 | 945.00 | 4,725.00 | 14,099 |
| 2024-10-28 | 915.00 | 935.00 | 915.00 | 926.00 | 4,630.00 | 8,708 |
| 2024-10-25 | 939.00 | 949.00 | 911.00 | 915.00 | 4,575.00 | 40,322 |
| 2024-10-24 | 921.00 | 978.00 | 917.00 | 958.00 | 4,790.00 | 92,398 |
| 2024-10-23 | 921.00 | 948.00 | 913.00 | 931.00 | 4,655.00 | 29,185 |
| 2024-10-22 | 940.00 | 970.00 | 908.00 | 921.00 | 4,605.00 | 94,727 |
| 2024-10-21 | 908.00 | 995.00 | 907.00 | 920.00 | 4,600.00 | 39,762 |
| 2024-10-18 | 937.00 | 937.00 | 906.00 | 917.00 | 4,585.00 | 34,943 |
| 2024-10-17 | 956.00 | 959.00 | 935.00 | 944.00 | 4,720.00 | 25,688 |
| 2024-10-16 | 966.00 | 966.00 | 942.00 | 956.00 | 4,780.00 | 15,517 |
| 2024-10-15 | 980.00 | 987.00 | 954.00 | 967.00 | 4,835.00 | 46,880 |
| 2024-10-14 | 947.00 | 969.00 | 936.00 | 958.00 | 4,790.00 | 35,402 |
| 2024-10-11 | 967.00 | 985.00 | 960.00 | 960.00 | 4,800.00 | 34,307 |
| 2024-10-10 | 995.00 | 1,011.00 | 971.00 | 977.00 | 4,885.00 | 151,059 |
| 2024-10-08 | 940.00 | 1,080.00 | 925.00 | 1,001.00 | 5,005.00 | 1,622,685 |
| 2024-10-07 | 924.00 | 944.00 | 921.00 | 935.00 | 4,675.00 | 10,687 |
| 2024-10-04 | 938.00 | 953.00 | 910.00 | 925.00 | 4,625.00 | 27,316 |
| 2024-10-02 | 956.00 | 972.00 | 951.00 | 953.00 | 4,765.00 | 10,532 |
| 2024-09-30 | 980.00 | 1,010.00 | 970.00 | 973.00 | 4,865.00 | 42,330 |
| 2024-09-27 | 926.00 | 993.00 | 919.00 | 984.00 | 4,920.00 | 95,095 |
| 2024-09-26 | 912.00 | 931.00 | 908.00 | 930.00 | 4,650.00 | 10,518 |
| 2024-09-25 | 921.00 | 930.00 | 910.00 | 912.00 | 4,560.00 | 11,160 |
| 2024-09-24 | 922.00 | 927.00 | 911.00 | 921.00 | 4,605.00 | 15,244 |
| 2024-09-23 | 928.00 | 933.00 | 910.00 | 922.00 | 4,610.00 | 24,640 |
| 2024-09-20 | 887.00 | 1,050.00 | 887.00 | 928.00 | 4,640.00 | 821,662 |
| 2024-09-19 | 885.00 | 955.00 | 869.00 | 887.00 | 4,435.00 | 23,686 |
| 2024-09-13 | 881.00 | 885.00 | 866.00 | 885.00 | 4,425.00 | 5,827 |
| 2024-09-12 | 842.00 | 897.00 | 842.00 | 883.00 | 4,415.00 | 27,865 |
| 2024-09-11 | 841.00 | 867.00 | 831.00 | 836.00 | 4,180.00 | 24,694 |
| 2024-09-10 | 879.00 | 879.00 | 840.00 | 850.00 | 4,250.00 | 17,721 |
| 2024-09-09 | 830.00 | 873.00 | 820.00 | 866.00 | 4,330.00 | 10,027 |
| 2024-09-06 | 875.00 | 880.00 | 850.00 | 850.00 | 4,250.00 | 44,812 |
| 2024-09-05 | 885.00 | 900.00 | 874.00 | 880.00 | 4,400.00 | 22,500 |
| 2024-09-04 | 916.00 | 919.00 | 884.00 | 891.00 | 4,455.00 | 25,396 |
| 2024-09-03 | 923.00 | 936.00 | 917.00 | 919.00 | 4,595.00 | 26,064 |
| 2024-09-02 | 939.00 | 947.00 | 927.00 | 931.00 | 4,655.00 | 16,241 |
| 2024-08-30 | 917.00 | 952.00 | 917.00 | 948.00 | 4,740.00 | 14,724 |
| 2024-08-29 | 924.00 | 937.00 | 921.00 | 921.00 | 4,605.00 | 20,479 |
| 2024-08-28 | 963.00 | 963.00 | 927.00 | 932.00 | 4,660.00 | 11,577 |
| 2024-08-27 | 953.00 | 953.00 | 922.00 | 944.00 | 4,720.00 | 8,515 |
| 2024-08-26 | 950.00 | 966.00 | 945.00 | 948.00 | 4,740.00 | 11,465 |
| 2024-08-23 | 953.00 | 966.00 | 950.00 | 961.00 | 4,805.00 | 8,363 |
| 2024-08-22 | 979.00 | 993.00 | 956.00 | 970.00 | 4,850.00 | 30,934 |
| 2024-08-21 | 1,000.00 | 1,000.00 | 980.00 | 988.00 | 4,940.00 | 19,414 |
| 2024-08-20 | 976.00 | 1,003.00 | 976.00 | 1,000.00 | 5,000.00 | 19,503 |
| 2024-08-19 | 995.00 | 997.00 | 974.00 | 977.00 | 4,885.00 | 20,046 |
| 2024-08-16 | 999.00 | 1,010.00 | 988.00 | 995.00 | 4,975.00 | 21,769 |
| 2024-08-14 | 978.00 | 999.00 | 978.00 | 999.00 | 4,995.00 | 11,554 |
| 2024-08-13 | 1,005.00 | 1,016.00 | 977.00 | 978.00 | 4,890.00 | 28,742 |
| 2024-08-12 | 1,010.00 | 1,030.00 | 1,010.00 | 1,016.00 | 5,080.00 | 23,440 |
| 2024-08-09 | 991.00 | 1,025.00 | 991.00 | 1,010.00 | 5,050.00 | 34,075 |
| 2024-08-08 | 992.00 | 1,001.00 | 975.00 | 997.00 | 4,985.00 | 25,090 |
| 2024-08-07 | 914.00 | 1,010.00 | 914.00 | 992.00 | 4,960.00 | 68,400 |
| 2024-08-06 | 872.00 | 939.00 | 872.00 | 923.00 | 4,615.00 | 97,427 |
| 2024-08-05 | 1,055.00 | 1,055.00 | 864.00 | 881.00 | 4,405.00 | 204,499 |
| 2024-08-02 | 1,126.00 | 1,138.00 | 1,068.00 | 1,071.00 | 5,355.00 | 104,182 |
| 2024-08-01 | 1,123.00 | 1,190.00 | 1,123.00 | 1,142.00 | 5,710.00 | 134,344 |
| 2024-07-31 | 1,142.00 | 1,155.00 | 1,111.00 | 1,122.00 | 5,610.00 | 76,282 |
| 2024-07-30 | 1,147.00 | 1,259.00 | 1,136.00 | 1,141.00 | 5,705.00 | 616,848 |
| 2024-07-29 | 1,169.00 | 1,180.00 | 1,141.00 | 1,142.00 | 5,710.00 | 129,266 |
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.