Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 1,295.00 | 1,305.00 | 1,260.00 | 1,275.00 | 6,275.78 | 14,346 |
| 2022-08-12 | 1,295.00 | 1,315.00 | 1,280.00 | 1,280.00 | 6,300.39 | 10,033 |
| 2022-08-11 | 1,290.00 | 1,305.00 | 1,285.00 | 1,295.00 | 6,374.22 | 5,443 |
| 2022-08-10 | 1,285.00 | 1,305.00 | 1,270.00 | 1,270.00 | 6,251.17 | 6,989 |
| 2022-08-09 | 1,310.00 | 1,310.00 | 1,290.00 | 1,305.00 | 6,423.44 | 4,076 |
| 2022-08-08 | 1,305.00 | 1,330.00 | 1,290.00 | 1,310.00 | 6,448.05 | 10,004 |
| 2022-08-05 | 1,325.00 | 1,325.00 | 1,295.00 | 1,320.00 | 6,497.28 | 3,537 |
| 2022-08-04 | 1,320.00 | 1,335.00 | 1,305.00 | 1,310.00 | 6,448.05 | 3,841 |
| 2022-08-03 | 1,335.00 | 1,335.00 | 1,300.00 | 1,325.00 | 6,521.89 | 6,499 |
| 2022-08-02 | 1,310.00 | 1,325.00 | 1,285.00 | 1,310.00 | 6,448.05 | 8,082 |
| 2022-08-01 | 1,270.00 | 1,320.00 | 1,265.00 | 1,320.00 | 6,497.28 | 11,005 |
| 2022-07-29 | 1,265.00 | 1,280.00 | 1,265.00 | 1,270.00 | 6,251.17 | 3,639 |
| 2022-07-28 | 1,275.00 | 1,285.00 | 1,260.00 | 1,275.00 | 6,275.78 | 11,008 |
| 2022-07-27 | 1,255.00 | 1,275.00 | 1,245.00 | 1,265.00 | 6,226.56 | 8,639 |
| 2022-07-26 | 1,255.00 | 1,265.00 | 1,240.00 | 1,255.00 | 6,177.33 | 3,750 |
| 2022-07-25 | 1,280.00 | 1,330.00 | 1,250.00 | 1,265.00 | 6,226.56 | 26,471 |
| 2022-07-22 | 1,290.00 | 1,310.00 | 1,275.00 | 1,280.00 | 6,300.39 | 7,074 |
| 2022-07-21 | 1,305.00 | 1,355.00 | 1,250.00 | 1,290.00 | 6,349.61 | 19,723 |
| 2022-07-20 | 1,290.00 | 1,310.00 | 1,275.00 | 1,310.00 | 6,448.05 | 5,516 |
| 2022-07-19 | 1,310.00 | 1,315.00 | 1,285.00 | 1,290.00 | 6,349.61 | 7,093 |
| 2022-07-18 | 1,295.00 | 1,310.00 | 1,260.00 | 1,310.00 | 6,448.05 | 7,835 |
| 2022-07-15 | 1,300.00 | 1,305.00 | 1,220.00 | 1,270.00 | 6,251.17 | 19,007 |
| 2022-07-14 | 1,290.00 | 1,400.00 | 1,275.00 | 1,310.00 | 6,448.05 | 142,091 |
| 2022-07-13 | 1,255.00 | 1,290.00 | 1,240.00 | 1,290.00 | 6,349.61 | 5,018 |
| 2022-07-12 | 1,275.00 | 1,275.00 | 1,240.00 | 1,255.00 | 6,177.33 | 14,556 |
| 2022-07-11 | 1,280.00 | 1,300.00 | 1,255.00 | 1,290.00 | 6,349.61 | 5,746 |
| 2022-07-08 | 1,235.00 | 1,305.00 | 1,220.00 | 1,290.00 | 6,349.61 | 34,767 |
| 2022-07-07 | 1,165.00 | 1,235.00 | 1,160.00 | 1,235.00 | 6,078.89 | 28,688 |
| 2022-07-06 | 1,180.00 | 1,185.00 | 1,155.00 | 1,170.00 | 5,758.95 | 17,019 |
| 2022-07-05 | 1,165.00 | 1,195.00 | 1,150.00 | 1,190.00 | 5,857.39 | 24,937 |
| 2022-07-04 | 1,165.00 | 1,180.00 | 1,130.00 | 1,155.00 | 5,685.12 | 46,322 |
| 2022-07-01 | 1,160.00 | 1,195.00 | 1,130.00 | 1,195.00 | 5,882.00 | 47,817 |
| 2022-06-30 | 1,200.00 | 1,210.00 | 1,165.00 | 1,165.00 | 5,734.34 | 23,255 |
| 2022-06-29 | 1,190.00 | 1,225.00 | 1,180.00 | 1,225.00 | 6,029.67 | 9,001 |
| 2022-06-28 | 1,260.00 | 1,265.00 | 1,195.00 | 1,230.00 | 6,054.28 | 40,933 |
| 2022-06-27 | 1,190.00 | 1,270.00 | 1,175.00 | 1,270.00 | 6,251.17 | 43,725 |
| 2022-06-24 | 1,140.00 | 1,200.00 | 1,140.00 | 1,175.00 | 5,783.56 | 82,417 |
| 2022-06-23 | 1,250.00 | 1,280.00 | 1,145.00 | 1,165.00 | 5,734.34 | 67,268 |
| 2022-06-22 | 1,370.00 | 1,415.00 | 1,250.00 | 1,280.00 | 6,300.39 | 41,844 |
| 2022-06-21 | 1,340.00 | 1,395.00 | 1,330.00 | 1,355.00 | 6,669.55 | 21,961 |
| 2022-06-20 | 1,410.00 | 1,455.00 | 1,340.00 | 1,370.00 | 6,743.39 | 32,311 |
| 2022-06-17 | 1,410.00 | 1,440.00 | 1,320.00 | 1,410.00 | 6,940.27 | 24,164 |
| 2022-06-16 | 1,465.00 | 1,490.00 | 1,440.00 | 1,470.00 | 7,235.60 | 15,348 |
| 2022-06-15 | 1,545.00 | 1,565.00 | 1,450.00 | 1,450.00 | 7,137.16 | 39,722 |
| 2022-06-14 | 1,510.00 | 1,585.00 | 1,485.00 | 1,580.00 | 7,777.04 | 42,268 |
| 2022-06-13 | 1,585.00 | 1,590.00 | 1,520.00 | 1,545.00 | 7,604.77 | 14,157 |
| 2022-06-10 | 1,595.00 | 1,620.00 | 1,560.00 | 1,585.00 | 7,801.65 | 12,358 |
| 2022-06-09 | 1,565.00 | 1,590.00 | 1,535.00 | 1,585.00 | 7,801.65 | 12,658 |
| 2022-06-08 | 1,570.00 | 1,575.00 | 1,550.00 | 1,560.00 | 7,678.60 | 4,752 |
| 2022-06-07 | 1,605.00 | 1,605.00 | 1,550.00 | 1,570.00 | 7,727.82 | 7,567 |
| 2022-06-03 | 1,580.00 | 1,595.00 | 1,570.00 | 1,595.00 | 7,850.88 | 3,089 |
| 2022-06-02 | 1,585.00 | 1,590.00 | 1,545.00 | 1,575.00 | 7,752.43 | 4,309 |
| 2022-05-31 | 1,575.00 | 1,585.00 | 1,570.00 | 1,580.00 | 7,777.04 | 4,905 |
| 2022-05-30 | 1,555.00 | 1,580.00 | 1,530.00 | 1,570.00 | 7,727.82 | 16,449 |
| 2022-05-27 | 1,555.00 | 1,555.00 | 1,525.00 | 1,540.00 | 7,580.16 | 5,492 |
| 2022-05-26 | 1,530.00 | 1,555.00 | 1,525.00 | 1,535.00 | 7,555.54 | 21,587 |
| 2022-05-25 | 1,515.00 | 1,540.00 | 1,505.00 | 1,535.00 | 7,555.54 | 20,677 |
| 2022-05-24 | 1,540.00 | 1,545.00 | 1,525.00 | 1,525.00 | 7,506.32 | 16,885 |
| 2022-05-23 | 1,590.00 | 1,590.00 | 1,545.00 | 1,545.00 | 7,604.77 | 14,852 |
| 2022-05-20 | 1,525.00 | 1,590.00 | 1,525.00 | 1,585.00 | 7,801.65 | 24,020 |
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.