Wise birds Inc. (KOSDAQ:273060)
South Korea · Delayed Price · Currency is KRW 1,033.00
+17.00 (1.67%)
At close: Apr 1, 2026
Wise birds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,040.00 | 1,053.00 | 1,022.00 | 1,033.00 | 1,033.00 | 1.67% | 135,441 |
| Mar 31, 2026 | 1,031.00 | 1,051.00 | 1,015.00 | 1,016.00 | 1,016.00 | -1.45% | 76,359 |
| Mar 30, 2026 | 1,052.00 | 1,052.00 | 1,006.00 | 1,031.00 | 1,031.00 | -3.01% | 62,030 |
| Mar 27, 2026 | 1,051.00 | 1,065.00 | 1,018.00 | 1,063.00 | 1,063.00 | 0.57% | 109,832 |
| Mar 26, 2026 | 1,087.00 | 1,099.00 | 1,055.00 | 1,057.00 | 1,057.00 | -2.76% | 167,313 |
| Mar 25, 2026 | 1,089.00 | 1,104.00 | 1,077.00 | 1,087.00 | 1,087.00 | -1.00% | 136,510 |
| Mar 24, 2026 | 1,074.00 | 1,108.00 | 1,070.00 | 1,098.00 | 1,098.00 | 2.33% | 101,790 |
| Mar 23, 2026 | 1,109.00 | 1,129.00 | 1,051.00 | 1,073.00 | 1,073.00 | -3.25% | 165,277 |
| Mar 20, 2026 | 1,100.00 | 1,193.00 | 1,074.00 | 1,109.00 | 1,109.00 | 2.78% | 1,066,679 |
| Mar 19, 2026 | 1,096.00 | 1,139.00 | 1,074.00 | 1,079.00 | 1,079.00 | -2.79% | 241,718 |
| Mar 18, 2026 | 1,153.00 | 1,153.00 | 1,075.00 | 1,110.00 | 1,110.00 | - | 137,023 |
| Mar 17, 2026 | 1,068.00 | 1,119.00 | 1,065.00 | 1,110.00 | 1,110.00 | 4.23% | 154,623 |
| Mar 16, 2026 | 1,194.00 | 1,194.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.79% | 295,948 |
| Mar 13, 2026 | 1,120.00 | 1,120.00 | 1,032.00 | 1,107.00 | 1,107.00 | 0.36% | 95,198 |
| Mar 12, 2026 | 1,067.00 | 1,112.00 | 1,067.00 | 1,103.00 | 1,103.00 | 3.37% | 64,036 |
| Mar 11, 2026 | 1,076.00 | 1,127.00 | 1,050.00 | 1,067.00 | 1,067.00 | -0.19% | 153,504 |
| Mar 10, 2026 | 1,082.00 | 1,118.00 | 1,062.00 | 1,069.00 | 1,069.00 | -1.02% | 182,904 |
| Mar 9, 2026 | 1,086.00 | 1,126.00 | 1,010.00 | 1,080.00 | 1,080.00 | -7.61% | 433,591 |
| Mar 6, 2026 | 1,076.00 | 1,169.00 | 1,042.00 | 1,169.00 | 1,169.00 | 11.12% | 455,675 |
| Mar 5, 2026 | 996.00 | 1,116.00 | 996.00 | 1,052.00 | 1,052.00 | 8.23% | 1,453,837 |
| Mar 4, 2026 | 1,138.00 | 1,138.00 | 970.00 | 972.00 | 972.00 | -14.96% | 867,094 |
| Mar 3, 2026 | 1,234.00 | 1,237.00 | 1,143.00 | 1,143.00 | 1,143.00 | -8.41% | 284,603 |
| Feb 27, 2026 | 1,268.00 | 1,291.00 | 1,197.00 | 1,248.00 | 1,248.00 | -3.03% | 459,093 |
| Feb 26, 2026 | 1,232.00 | 1,400.00 | 1,232.00 | 1,287.00 | 1,287.00 | 4.46% | 1,918,908 |
| Feb 25, 2026 | 1,233.00 | 1,240.00 | 1,184.00 | 1,232.00 | 1,232.00 | 1.57% | 127,534 |
| Feb 24, 2026 | 1,212.00 | 1,246.00 | 1,202.00 | 1,213.00 | 1,213.00 | -0.90% | 214,098 |
| Feb 23, 2026 | 1,222.00 | 1,252.00 | 1,210.00 | 1,224.00 | 1,224.00 | 0.16% | 161,867 |
| Feb 20, 2026 | 1,240.00 | 1,280.00 | 1,200.00 | 1,222.00 | 1,222.00 | -0.97% | 326,829 |
| Feb 19, 2026 | 1,281.00 | 1,325.00 | 1,181.00 | 1,234.00 | 1,234.00 | -3.44% | 459,376 |
| Feb 13, 2026 | 1,294.00 | 1,294.00 | 1,240.00 | 1,278.00 | 1,278.00 | -1.24% | 396,688 |
| Feb 12, 2026 | 1,325.00 | 1,339.00 | 1,281.00 | 1,294.00 | 1,294.00 | -2.34% | 260,188 |
| Feb 11, 2026 | 1,292.00 | 1,345.00 | 1,283.00 | 1,325.00 | 1,325.00 | 1.53% | 236,517 |
| Feb 10, 2026 | 1,360.00 | 1,360.00 | 1,282.00 | 1,305.00 | 1,305.00 | -3.26% | 509,025 |
| Feb 9, 2026 | 1,375.00 | 1,396.00 | 1,313.00 | 1,349.00 | 1,349.00 | -1.32% | 356,678 |
| Feb 6, 2026 | 1,380.00 | 1,380.00 | 1,318.00 | 1,367.00 | 1,367.00 | -0.94% | 373,000 |
| Feb 5, 2026 | 1,340.00 | 1,409.00 | 1,308.00 | 1,380.00 | 1,380.00 | 2.99% | 757,775 |
| Feb 4, 2026 | 1,321.00 | 1,352.00 | 1,262.00 | 1,340.00 | 1,340.00 | 2.45% | 473,591 |
| Feb 3, 2026 | 1,362.00 | 1,380.00 | 1,246.00 | 1,308.00 | 1,308.00 | -3.96% | 1,097,937 |
| Feb 2, 2026 | 1,301.00 | 1,405.00 | 1,301.00 | 1,362.00 | 1,362.00 | 0.89% | 2,134,476 |
| Jan 30, 2026 | 1,160.00 | 1,441.00 | 1,160.00 | 1,350.00 | 1,350.00 | 18.01% | 11,706,380 |
| Jan 29, 2026 | 1,050.00 | 1,168.00 | 1,047.00 | 1,144.00 | 1,144.00 | 7.82% | 2,915,087 |
| Jan 28, 2026 | 1,079.00 | 1,088.00 | 1,035.00 | 1,061.00 | 1,061.00 | -3.46% | 1,534,283 |
| Jan 27, 2026 | 924.00 | 1,185.00 | 924.00 | 1,099.00 | 1,099.00 | 20.50% | 22,231,391 |
| Jan 26, 2026 | 914.00 | 930.00 | 888.00 | 912.00 | 912.00 | 0.77% | 286,774 |
| 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 |