Wise birds Inc. (KOSDAQ:273060)
South Korea · Delayed Price · Currency is KRW 831.00
-29.00 (-3.37%)
At close: Jan 21, 2026
Wise birds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 886.00 | 974.00 | 886.00 | 905.00 | 905.00 | 0.67% | 1,219,800 |
| Jan 22, 2026 | 831.00 | 1,077.00 | 824.00 | 899.00 | 899.00 | 8.18% | 5,695,241 |
| Jan 21, 2026 | 859.00 | 885.00 | 800.00 | 831.00 | 831.00 | -3.37% | 174,271 |
| Jan 20, 2026 | 833.00 | 890.00 | 825.00 | 860.00 | 860.00 | 3.37% | 204,611 |
| Jan 19, 2026 | 831.00 | 893.00 | 825.00 | 832.00 | 832.00 | 0.12% | 110,486 |
| Jan 16, 2026 | 833.00 | 842.00 | 825.00 | 831.00 | 831.00 | -0.36% | 53,588 |
| Jan 15, 2026 | 834.00 | 845.00 | 829.00 | 834.00 | 834.00 | -0.12% | 70,040 |
| Jan 14, 2026 | 846.00 | 860.00 | 832.00 | 835.00 | 835.00 | -1.30% | 49,936 |
| Jan 13, 2026 | 862.00 | 887.00 | 839.00 | 846.00 | 846.00 | -1.86% | 80,698 |
| Jan 12, 2026 | 842.00 | 862.00 | 832.00 | 862.00 | 862.00 | 2.01% | 98,014 |
| Jan 9, 2026 | 876.00 | 876.00 | 835.00 | 845.00 | 845.00 | 0.72% | 55,615 |
| Jan 8, 2026 | 890.00 | 890.00 | 837.00 | 839.00 | 839.00 | -1.76% | 68,936 |
| Jan 7, 2026 | 873.00 | 877.00 | 845.00 | 854.00 | 854.00 | -2.18% | 169,715 |
| Jan 6, 2026 | 887.00 | 893.00 | 871.00 | 873.00 | 873.00 | -1.91% | 121,061 |
| Jan 5, 2026 | 887.00 | 903.00 | 881.00 | 890.00 | 890.00 | -0.45% | 129,152 |
| Jan 2, 2026 | 906.00 | 906.00 | 880.00 | 894.00 | 894.00 | 1.02% | 58,946 |
| Dec 30, 2025 | 879.00 | 907.00 | 879.00 | 885.00 | 885.00 | -1.34% | 80,120 |
| Dec 29, 2025 | 905.00 | 910.00 | 878.00 | 897.00 | 897.00 | 1.24% | 71,197 |
| Dec 26, 2025 | 908.00 | 920.00 | 885.00 | 886.00 | 886.00 | -2.10% | 136,234 |
| Dec 24, 2025 | 918.00 | 933.00 | 902.00 | 905.00 | 905.00 | -1.31% | 108,376 |
| Dec 23, 2025 | 946.00 | 961.00 | 916.00 | 917.00 | 917.00 | -3.98% | 174,050 |
| Dec 22, 2025 | 952.00 | 970.00 | 940.00 | 955.00 | 955.00 | 0.32% | 91,786 |
| Dec 19, 2025 | 932.00 | 959.00 | 921.00 | 952.00 | 952.00 | 2.26% | 232,569 |
| Dec 18, 2025 | 940.00 | 955.00 | 931.00 | 931.00 | 931.00 | -1.69% | 98,811 |
| Dec 17, 2025 | 949.00 | 977.00 | 941.00 | 947.00 | 947.00 | -0.21% | 59,249 |
| Dec 16, 2025 | 989.00 | 994.00 | 949.00 | 949.00 | 949.00 | -4.53% | 91,697 |
| Dec 15, 2025 | 951.00 | 1,004.00 | 951.00 | 994.00 | 994.00 | 1.84% | 122,237 |
| Dec 12, 2025 | 974.00 | 999.00 | 968.00 | 976.00 | 976.00 | 0.51% | 102,228 |
| Dec 11, 2025 | 959.00 | 988.00 | 959.00 | 971.00 | 971.00 | 0.73% | 65,237 |
| Dec 10, 2025 | 957.00 | 979.00 | 957.00 | 964.00 | 964.00 | 0.10% | 69,724 |
| Dec 9, 2025 | 971.00 | 974.00 | 955.00 | 963.00 | 963.00 | -0.82% | 77,131 |
| Dec 8, 2025 | 957.00 | 986.00 | 957.00 | 971.00 | 971.00 | 0.41% | 57,863 |
| Dec 5, 2025 | 961.00 | 972.00 | 950.00 | 967.00 | 967.00 | -0.21% | 84,125 |
| Dec 4, 2025 | 962.00 | 987.00 | 962.00 | 969.00 | 969.00 | -0.21% | 76,450 |
| Dec 3, 2025 | 1,008.00 | 1,008.00 | 950.00 | 971.00 | 971.00 | -0.21% | 115,050 |
| Dec 2, 2025 | 974.00 | 996.00 | 960.00 | 973.00 | 973.00 | 0.10% | 50,764 |
| Dec 1, 2025 | 1,014.00 | 1,025.00 | 970.00 | 972.00 | 972.00 | -4.42% | 170,727 |
| Nov 28, 2025 | 970.00 | 1,026.00 | 970.00 | 1,017.00 | 1,017.00 | 4.85% | 154,737 |
| Nov 27, 2025 | 964.00 | 978.00 | 955.00 | 970.00 | 970.00 | 0.62% | 68,581 |
| Nov 26, 2025 | 941.00 | 968.00 | 941.00 | 964.00 | 964.00 | 2.44% | 62,511 |
| Nov 25, 2025 | 945.00 | 980.00 | 934.00 | 941.00 | 941.00 | -0.32% | 113,634 |
| Nov 24, 2025 | 952.00 | 975.00 | 922.00 | 944.00 | 944.00 | -1.56% | 87,319 |
| Nov 21, 2025 | 921.00 | 970.00 | 915.00 | 959.00 | 959.00 | 0.95% | 107,115 |
| Nov 20, 2025 | 927.00 | 964.00 | 927.00 | 950.00 | 950.00 | 1.39% | 58,833 |
| Nov 19, 2025 | 918.00 | 963.00 | 918.00 | 937.00 | 937.00 | -0.53% | 165,675 |
| Nov 18, 2025 | 978.00 | 978.00 | 940.00 | 942.00 | 942.00 | -2.89% | 193,887 |
| Nov 17, 2025 | 1,000.00 | 1,001.00 | 970.00 | 970.00 | 970.00 | -3.00% | 136,380 |
| Nov 14, 2025 | 1,019.00 | 1,023.00 | 988.00 | 1,000.00 | 1,000.00 | -1.96% | 113,513 |
| Nov 13, 2025 | 980.00 | 1,022.00 | 980.00 | 1,020.00 | 1,020.00 | 3.13% | 236,752 |
| Nov 12, 2025 | 972.00 | 999.00 | 964.00 | 989.00 | 989.00 | 0.82% | 109,195 |