Wise birds Inc. (KOSDAQ:273060)
South Korea · Delayed Price · Currency is KRW 1,242.00
-57.00 (-4.39%)
At close: Sep 18, 2025
Wise birds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,064.00 | 1,380.00 | 1,064.00 | 1,299.00 | - | 22.09% | 56,133,181 |
| Sep 16, 2025 | 1,163.00 | 1,238.00 | 1,063.00 | 1,064.00 | - | 0.57% | 8,106,872 |
| Sep 15, 2025 | 1,052.00 | 1,063.00 | 1,044.00 | 1,058.00 | - | 0.86% | 121,053 |
| Sep 12, 2025 | 1,050.00 | 1,066.00 | 1,035.00 | 1,049.00 | - | -0.10% | 174,811 |
| Sep 11, 2025 | 1,065.00 | 1,068.00 | 1,030.00 | 1,050.00 | - | -1.41% | 164,004 |
| Sep 10, 2025 | 1,060.00 | 1,068.00 | 1,043.00 | 1,065.00 | - | 0.57% | 210,292 |
| Sep 9, 2025 | 1,048.00 | 1,068.00 | 1,048.00 | 1,059.00 | - | 0.09% | 112,310 |
| Sep 8, 2025 | 1,058.00 | 1,069.00 | 1,039.00 | 1,058.00 | - | - | 171,826 |
| Sep 5, 2025 | 1,074.00 | 1,097.00 | 1,054.00 | 1,058.00 | - | -1.49% | 202,304 |
| Sep 4, 2025 | 1,056.00 | 1,085.00 | 1,056.00 | 1,074.00 | - | 1.80% | 116,800 |
| Sep 3, 2025 | 1,068.00 | 1,081.00 | 1,050.00 | 1,055.00 | - | -1.22% | 191,694 |
| Sep 2, 2025 | 1,093.00 | 1,105.00 | 1,053.00 | 1,068.00 | - | -2.29% | 201,285 |
| Sep 1, 2025 | 1,087.00 | 1,112.00 | 1,020.00 | 1,093.00 | - | 2.73% | 338,454 |
| Aug 29, 2025 | 1,075.00 | 1,075.00 | 1,055.00 | 1,064.00 | - | -0.09% | 90,815 |
| Aug 28, 2025 | 1,066.00 | 1,090.00 | 1,050.00 | 1,065.00 | - | -0.09% | 107,521 |
| Aug 27, 2025 | 1,089.00 | 1,096.00 | 1,063.00 | 1,066.00 | - | -2.20% | 204,176 |
| Aug 26, 2025 | 1,074.00 | 1,107.00 | 1,074.00 | 1,090.00 | - | -0.18% | 211,176 |
| Aug 25, 2025 | 1,082.00 | 1,104.00 | 1,081.00 | 1,092.00 | - | 0.92% | 156,441 |
| Aug 22, 2025 | 1,106.00 | 1,120.00 | 1,075.00 | 1,082.00 | - | -2.17% | 160,167 |
| Aug 21, 2025 | 1,071.00 | 1,114.00 | 1,071.00 | 1,106.00 | - | 2.60% | 211,649 |
| Aug 20, 2025 | 1,062.00 | 1,119.00 | 1,062.00 | 1,078.00 | - | -0.74% | 279,111 |
| Aug 19, 2025 | 1,081.00 | 1,127.00 | 1,080.00 | 1,086.00 | - | -0.46% | 610,706 |
| Aug 18, 2025 | 1,089.00 | 1,111.00 | 1,082.00 | 1,091.00 | - | -1.27% | 460,514 |
| Aug 14, 2025 | 1,090.00 | 1,243.00 | 1,083.00 | 1,105.00 | - | 1.38% | 12,384,390 |
| Aug 13, 2025 | 1,095.00 | 1,115.00 | 1,086.00 | 1,090.00 | - | -0.46% | 221,922 |
| Aug 12, 2025 | 1,082.00 | 1,127.00 | 1,082.00 | 1,095.00 | - | 1.39% | 637,086 |
| Aug 11, 2025 | 1,059.00 | 1,119.00 | 1,054.00 | 1,080.00 | - | 4.65% | 826,853 |
| Aug 8, 2025 | 1,031.00 | 1,046.00 | 1,026.00 | 1,032.00 | - | 0.10% | 5,740,839 |
| Aug 7, 2025 | 1,027.00 | 1,047.00 | 1,027.00 | 1,031.00 | - | 0.39% | 47,126 |
| Aug 6, 2025 | 1,035.00 | 1,043.00 | 1,027.00 | 1,027.00 | - | -0.77% | 71,863 |
| Aug 5, 2025 | 1,025.00 | 1,050.00 | 1,025.00 | 1,035.00 | - | -0.10% | 100,399 |
| Aug 4, 2025 | 1,023.00 | 1,040.00 | 1,010.00 | 1,036.00 | - | 1.27% | 128,958 |
| Aug 1, 2025 | 1,065.00 | 1,065.00 | 1,008.00 | 1,023.00 | - | -4.39% | 327,928 |
| Jul 31, 2025 | 1,080.00 | 1,080.00 | 1,053.00 | 1,070.00 | - | 1.61% | 131,743 |
| Jul 30, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,053.00 | - | -1.22% | 267,482 |
| Jul 29, 2025 | 1,086.00 | 1,095.00 | 1,060.00 | 1,066.00 | - | -2.65% | 243,000 |
| Jul 28, 2025 | 1,117.00 | 1,117.00 | 1,070.00 | 1,095.00 | - | -2.32% | 375,015 |
| Jul 25, 2025 | 1,078.00 | 1,138.00 | 1,053.00 | 1,121.00 | - | 5.46% | 682,486 |
| Jul 24, 2025 | 1,080.00 | 1,080.00 | 1,042.00 | 1,063.00 | - | -0.37% | 169,536 |
| Jul 23, 2025 | 1,073.00 | 1,090.00 | 1,063.00 | 1,067.00 | - | -1.75% | 220,578 |
| Jul 22, 2025 | 1,110.00 | 1,110.00 | 1,072.00 | 1,086.00 | - | -2.16% | 293,447 |
| Jul 21, 2025 | 1,083.00 | 1,124.00 | 1,080.00 | 1,110.00 | - | 2.02% | 189,064 |
| Jul 18, 2025 | 1,120.00 | 1,130.00 | 1,087.00 | 1,088.00 | - | -2.77% | 211,156 |
| Jul 17, 2025 | 1,124.00 | 1,127.00 | 1,100.00 | 1,119.00 | - | -0.62% | 171,495 |
| Jul 16, 2025 | 1,106.00 | 1,132.00 | 1,091.00 | 1,126.00 | - | 0.90% | 191,495 |
| Jul 15, 2025 | 1,140.00 | 1,140.00 | 1,102.00 | 1,116.00 | - | -2.11% | 245,408 |
| Jul 14, 2025 | 1,115.00 | 1,142.00 | 1,092.00 | 1,140.00 | - | 1.79% | 300,078 |
| Jul 11, 2025 | 1,127.00 | 1,138.00 | 1,112.00 | 1,120.00 | - | - | 289,573 |
| Jul 10, 2025 | 1,135.00 | 1,169.00 | 1,117.00 | 1,120.00 | - | -2.86% | 450,660 |
| Jul 9, 2025 | 1,165.00 | 1,171.00 | 1,122.00 | 1,153.00 | - | -1.54% | 633,273 |