Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,510.00 | 1,570.00 | 1,510.00 | 1,545.00 | 7,604.77 | 15,627 |
| 2022-05-18 | 1,590.00 | 1,590.00 | 1,565.00 | 1,575.00 | 7,752.43 | 28,472 |
| 2022-05-17 | 1,575.00 | 1,600.00 | 1,545.00 | 1,600.00 | 7,875.49 | 20,872 |
| 2022-05-16 | 1,590.00 | 1,600.00 | 1,550.00 | 1,575.00 | 7,752.43 | 58,664 |
| 2022-05-13 | 1,630.00 | 1,640.00 | 1,590.00 | 1,590.00 | 7,826.26 | 31,333 |
| 2022-05-12 | 1,660.00 | 1,680.00 | 1,545.00 | 1,645.00 | 8,096.98 | 101,266 |
| 2022-05-11 | 1,655.00 | 1,675.00 | 1,640.00 | 1,660.00 | 8,170.82 | 15,256 |
| 2022-05-10 | 1,690.00 | 1,710.00 | 1,635.00 | 1,650.00 | 8,121.60 | 45,798 |
| 2022-05-06 | 1,705.00 | 1,720.00 | 1,705.00 | 1,720.00 | 8,466.15 | 7,438 |
| 2022-05-04 | 1,725.00 | 1,745.00 | 1,715.00 | 1,735.00 | 8,539.98 | 7,999 |
| 2022-05-03 | 1,725.00 | 1,740.00 | 1,715.00 | 1,725.00 | 8,490.76 | 7,598 |
| 2022-05-02 | 1,740.00 | 1,745.00 | 1,715.00 | 1,735.00 | 8,539.98 | 5,539 |
| 2022-04-29 | 1,740.00 | 1,740.00 | 1,710.00 | 1,740.00 | 8,564.59 | 14,553 |
| 2022-04-28 | 1,690.00 | 1,750.00 | 1,690.00 | 1,730.00 | 8,515.37 | 12,811 |
| 2022-04-27 | 1,705.00 | 1,715.00 | 1,675.00 | 1,710.00 | 8,416.93 | 12,106 |
| 2022-04-26 | 1,715.00 | 1,760.00 | 1,715.00 | 1,730.00 | 8,515.37 | 7,466 |
| 2022-04-25 | 1,730.00 | 1,770.00 | 1,715.00 | 1,720.00 | 8,466.15 | 32,563 |
| 2022-04-22 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 8,638.42 | 24,008 |
| 2022-04-21 | 1,800.00 | 1,820.00 | 1,795.00 | 1,795.00 | 8,835.31 | 12,453 |
| 2022-04-20 | 1,825.00 | 1,835.00 | 1,805.00 | 1,810.00 | 8,909.14 | 6,967 |
| 2022-04-19 | 1,825.00 | 1,825.00 | 1,805.00 | 1,825.00 | 8,982.98 | 11,780 |
| 2022-04-18 | 1,835.00 | 1,835.00 | 1,805.00 | 1,825.00 | 8,982.98 | 10,585 |
| 2022-04-15 | 1,825.00 | 1,830.00 | 1,800.00 | 1,830.00 | 9,007.59 | 15,091 |
| 2022-04-14 | 1,815.00 | 1,835.00 | 1,810.00 | 1,830.00 | 9,007.59 | 11,426 |
| 2022-04-13 | 1,790.00 | 1,820.00 | 1,790.00 | 1,810.00 | 8,909.14 | 12,610 |
| 2022-04-12 | 1,815.00 | 1,815.00 | 1,785.00 | 1,810.00 | 8,909.14 | 32,871 |
| 2022-04-11 | 1,830.00 | 1,845.00 | 1,810.00 | 1,820.00 | 8,958.37 | 19,583 |
| 2022-04-08 | 1,840.00 | 1,850.00 | 1,780.00 | 1,830.00 | 9,007.59 | 85,677 |
| 2022-04-07 | 1,835.00 | 1,845.00 | 1,800.00 | 1,840.00 | 9,056.81 | 62,028 |
| 2022-04-06 | 1,795.00 | 1,850.00 | 1,785.00 | 1,830.00 | 9,007.59 | 59,048 |
| 2022-04-05 | 1,765.00 | 1,815.00 | 1,765.00 | 1,800.00 | 8,859.92 | 93,487 |
| 2022-04-04 | 1,765.00 | 1,775.00 | 1,750.00 | 1,775.00 | 8,736.87 | 53,741 |
| 2022-04-01 | 1,780.00 | 1,785.00 | 1,745.00 | 1,765.00 | 8,687.65 | 39,329 |
| 2022-03-31 | 1,780.00 | 1,795.00 | 1,755.00 | 1,780.00 | 8,761.48 | 137,589 |
| 2022-03-30 | 1,705.00 | 1,890.00 | 1,705.00 | 1,835.00 | 9,032.20 | 416,298 |
| 2022-03-29 | 1,710.00 | 1,710.00 | 1,685.00 | 1,705.00 | 8,392.32 | 9,695 |
| 2022-03-28 | 1,705.00 | 1,720.00 | 1,685.00 | 1,710.00 | 8,416.93 | 14,258 |
| 2022-03-25 | 1,705.00 | 1,715.00 | 1,690.00 | 1,710.00 | 8,416.93 | 7,532 |
| 2022-03-24 | 1,720.00 | 1,720.00 | 1,700.00 | 1,710.00 | 8,416.93 | 7,150 |
| 2022-03-23 | 1,780.00 | 1,785.00 | 1,700.00 | 1,730.00 | 8,515.37 | 54,209 |
| 2022-03-22 | 1,710.00 | 1,725.00 | 1,695.00 | 1,725.00 | 8,490.76 | 24,055 |
| 2022-03-21 | 1,720.00 | 1,750.00 | 1,700.00 | 1,715.00 | 8,441.54 | 4,278 |
| 2022-03-18 | 1,730.00 | 1,730.00 | 1,680.00 | 1,715.00 | 8,441.54 | 17,845 |
| 2022-03-17 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 8,244.65 | 0 |
| 2022-03-16 | 1,650.00 | 1,715.00 | 1,645.00 | 1,675.00 | 8,244.65 | 10,089 |
| 2022-03-15 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 8,269.26 | 0 |
| 2022-03-14 | 1,690.00 | 1,690.00 | 1,655.00 | 1,680.00 | 8,269.26 | 17,501 |
| 2022-03-11 | 1,680.00 | 1,695.00 | 1,655.00 | 1,695.00 | 8,343.09 | 16,026 |
| 2022-03-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 8,367.70 | 0 |
| 2022-03-08 | 1,690.00 | 1,705.00 | 1,660.00 | 1,700.00 | 8,367.70 | 3,144 |
| 2022-03-07 | 1,675.00 | 1,700.00 | 1,650.00 | 1,690.00 | 8,318.48 | 13,393 |
| 2022-03-04 | 1,725.00 | 1,725.00 | 1,665.00 | 1,680.00 | 8,269.26 | 12,977 |
| 2022-03-03 | 1,725.00 | 1,725.00 | 1,700.00 | 1,725.00 | 8,490.76 | 4,958 |
| 2022-03-02 | 1,740.00 | 1,740.00 | 1,700.00 | 1,705.00 | 8,392.32 | 12,155 |
| 2022-02-28 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 8,293.87 | 0 |
| 2022-02-25 | 1,675.00 | 1,710.00 | 1,665.00 | 1,685.00 | 8,293.87 | 8,694 |
| 2022-02-24 | 1,650.00 | 1,755.00 | 1,640.00 | 1,680.00 | 8,269.26 | 16,291 |
| 2022-02-23 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 8,490.76 | 0 |
| 2022-02-22 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 8,490.76 | 0 |
| 2022-02-21 | 1,730.00 | 1,730.00 | 1,700.00 | 1,725.00 | 8,490.76 | 8,746 |
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.