Wise birds Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,680.00 | 1,755.00 | 1,680.00 | 1,740.00 | 8,564.59 | 18,396 |
| 2022-02-17 | 1,735.00 | 1,755.00 | 1,685.00 | 1,730.00 | 8,515.37 | 10,501 |
| 2022-02-16 | 1,710.00 | 1,750.00 | 1,710.00 | 1,735.00 | 8,539.98 | 10,098 |
| 2022-02-15 | 1,705.00 | 1,750.00 | 1,680.00 | 1,700.00 | 8,367.70 | 10,633 |
| 2022-02-14 | 1,780.00 | 1,790.00 | 1,605.00 | 1,710.00 | 8,416.93 | 36,622 |
| 2022-02-11 | 1,800.00 | 1,830.00 | 1,785.00 | 1,805.00 | 8,884.53 | 13,680 |
| 2022-02-10 | 1,820.00 | 1,825.00 | 1,785.00 | 1,825.00 | 8,982.98 | 20,128 |
| 2022-02-09 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 8,466.15 | 0 |
| 2022-02-08 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 8,466.15 | 0 |
| 2022-02-07 | 1,725.00 | 1,730.00 | 1,710.00 | 1,720.00 | 8,466.15 | 7,724 |
| 2022-02-04 | 1,720.00 | 1,730.00 | 1,695.00 | 1,730.00 | 8,515.37 | 8,318 |
| 2022-02-03 | 1,690.00 | 1,745.00 | 1,685.00 | 1,715.00 | 8,441.54 | 13,884 |
| 2022-01-28 | 1,670.00 | 1,695.00 | 1,615.00 | 1,665.00 | 8,195.43 | 26,836 |
| 2022-01-27 | 1,705.00 | 1,755.00 | 1,665.00 | 1,670.00 | 8,220.04 | 13,938 |
| 2022-01-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 8,367.70 | 0 |
| 2022-01-25 | 1,740.00 | 1,755.00 | 1,700.00 | 1,700.00 | 8,367.70 | 9,620 |
| 2022-01-24 | 1,780.00 | 1,780.00 | 1,730.00 | 1,745.00 | 8,589.20 | 15,251 |
| 2022-01-21 | 1,770.00 | 1,785.00 | 1,750.00 | 1,785.00 | 8,786.09 | 8,851 |
| 2022-01-20 | 1,740.00 | 1,785.00 | 1,740.00 | 1,765.00 | 8,687.65 | 8,194 |
| 2022-01-19 | 1,745.00 | 1,765.00 | 1,725.00 | 1,750.00 | 8,613.81 | 6,869 |
| 2022-01-18 | 1,780.00 | 1,785.00 | 1,735.00 | 1,745.00 | 8,589.20 | 22,951 |
| 2022-01-17 | 1,750.00 | 1,795.00 | 1,740.00 | 1,785.00 | 8,786.09 | 11,703 |
| 2022-01-14 | 1,770.00 | 1,795.00 | 1,750.00 | 1,750.00 | 8,613.81 | 18,018 |
| 2022-01-13 | 1,845.00 | 1,845.00 | 1,770.00 | 1,790.00 | 8,810.70 | 22,880 |
| 2022-01-12 | 1,775.00 | 1,850.00 | 1,775.00 | 1,845.00 | 9,081.42 | 24,544 |
| 2022-01-11 | 1,790.00 | 1,825.00 | 1,770.00 | 1,775.00 | 8,736.87 | 16,392 |
| 2022-01-10 | 1,850.00 | 1,880.00 | 1,805.00 | 1,805.00 | 8,884.53 | 29,149 |
| 2022-01-07 | 1,830.00 | 1,860.00 | 1,805.00 | 1,855.00 | 9,130.64 | 17,786 |
| 2022-01-06 | 1,730.00 | 1,880.00 | 1,730.00 | 1,825.00 | 8,982.98 | 70,830 |
| 2022-01-05 | 1,780.00 | 1,800.00 | 1,750.00 | 1,770.00 | 8,712.26 | 20,087 |
| 2022-01-04 | 1,775.00 | 1,790.00 | 1,735.00 | 1,785.00 | 8,786.09 | 16,129 |
| 2021-12-30 | 1,760.00 | 1,760.00 | 1,735.00 | 1,740.00 | 8,564.59 | 14,876 |
| 2021-12-29 | 1,750.00 | 1,765.00 | 1,720.00 | 1,760.00 | 8,663.04 | 11,496 |
| 2021-12-28 | 1,735.00 | 1,735.00 | 1,725.00 | 1,730.00 | 8,416.93 | 25,203 |
| 2021-12-27 | 1,755.00 | 1,755.00 | 1,720.00 | 1,730.00 | 8,416.93 | 15,997 |
| 2021-12-24 | 1,775.00 | 1,775.00 | 1,735.00 | 1,745.00 | 8,489.91 | 10,396 |
| 2021-12-23 | 1,760.00 | 1,765.00 | 1,725.00 | 1,760.00 | 8,562.88 | 20,637 |
| 2021-12-22 | 1,755.00 | 1,775.00 | 1,735.00 | 1,755.00 | 8,538.56 | 22,764 |
| 2021-12-21 | 1,720.00 | 1,755.00 | 1,715.00 | 1,755.00 | 8,538.56 | 23,883 |
| 2021-12-20 | 1,775.00 | 1,780.00 | 1,740.00 | 1,740.00 | 8,465.58 | 17,932 |
| 2021-12-17 | 1,775.00 | 1,795.00 | 1,745.00 | 1,780.00 | 8,660.19 | 20,903 |
| 2021-12-16 | 1,820.00 | 1,840.00 | 1,765.00 | 1,795.00 | 8,733.17 | 6,962 |
| 2021-12-15 | 1,800.00 | 1,825.00 | 1,785.00 | 1,800.00 | 8,757.50 | 2,953 |
| 2021-12-14 | 1,810.00 | 1,840.00 | 1,795.00 | 1,815.00 | 8,830.47 | 6,933 |
| 2021-12-13 | 1,800.00 | 1,835.00 | 1,800.00 | 1,825.00 | 8,879.13 | 8,158 |
| 2021-12-10 | 1,805.00 | 1,865.00 | 1,785.00 | 1,810.00 | 8,806.15 | 8,601 |
| 2021-12-09 | 1,775.00 | 1,825.00 | 1,770.00 | 1,805.00 | 8,781.82 | 17,705 |
| 2021-12-08 | 1,795.00 | 1,825.00 | 1,755.00 | 1,775.00 | 8,635.86 | 24,171 |
| 2021-12-07 | 1,790.00 | 1,790.00 | 1,745.00 | 1,770.00 | 8,611.54 | 8,908 |
| 2021-12-06 | 1,840.00 | 1,845.00 | 1,735.00 | 1,760.00 | 8,562.88 | 29,649 |
| 2021-12-03 | 1,740.00 | 1,830.00 | 1,720.00 | 1,830.00 | 8,903.45 | 34,214 |
| 2021-12-02 | 1,740.00 | 1,770.00 | 1,705.00 | 1,755.00 | 8,538.56 | 24,477 |
| 2021-12-01 | 1,780.00 | 1,805.00 | 1,700.00 | 1,755.00 | 8,538.56 | 14,158 |
| 2021-11-30 | 1,820.00 | 1,825.00 | 1,720.00 | 1,750.00 | 8,514.23 | 10,870 |
| 2021-11-29 | 1,740.00 | 1,830.00 | 1,730.00 | 1,790.00 | 8,708.84 | 13,325 |
| 2021-11-26 | 1,810.00 | 1,840.00 | 1,760.00 | 1,770.00 | 8,611.54 | 11,482 |
| 2021-11-25 | 1,795.00 | 1,845.00 | 1,795.00 | 1,810.00 | 8,806.15 | 5,945 |
| 2021-11-24 | 1,820.00 | 1,835.00 | 1,785.00 | 1,795.00 | 8,733.17 | 20,789 |
| 2021-11-23 | 1,860.00 | 1,900.00 | 1,820.00 | 1,830.00 | 8,903.45 | 24,151 |
| 2021-11-22 | 1,895.00 | 1,930.00 | 1,855.00 | 1,870.00 | 9,098.06 | 12,357 |
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.