Wise birds Inc. (KOSDAQ:273060)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,083.00
-14.00 (-1.28%)
At close: Oct 30, 2025

Wise birds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,082.001,091.001,037.001,039.001,039.00-4.06%567,290
Oct 30, 20251,098.001,147.001,083.001,083.001,083.00-1.28%840,573
Oct 29, 20251,122.001,130.001,084.001,097.001,097.00-1.79%282,345
Oct 28, 20251,136.001,141.001,091.001,117.001,117.00-0.27%467,242
Oct 27, 20251,055.001,157.001,055.001,120.001,120.006.46%1,962,145
Oct 24, 20251,050.001,075.001,048.001,052.001,052.00-0.75%318,742
Oct 23, 20251,062.001,078.001,057.001,060.001,060.00-0.19%178,735
Oct 22, 20251,089.001,089.001,056.001,062.001,062.00-2.39%398,739
Oct 21, 20251,065.001,094.001,065.001,088.001,088.001.68%223,312
Oct 20, 20251,093.001,099.001,067.001,070.001,070.00-2.10%255,300
Oct 17, 20251,118.001,149.001,086.001,093.001,093.00-2.24%342,445
Oct 16, 20251,062.001,155.001,053.001,118.001,118.005.17%1,118,610
Oct 15, 20251,050.001,072.001,038.001,063.001,063.002.41%349,554
Oct 14, 20251,068.001,072.001,031.001,038.001,038.00-2.81%561,059
Oct 13, 20251,061.001,079.001,039.001,068.001,068.00-0.56%337,334
Oct 10, 20251,076.001,091.001,066.001,074.001,074.00-1.01%361,748
Oct 2, 20251,093.001,095.001,067.001,085.001,085.00-0.46%363,212
Oct 1, 20251,081.001,090.001,065.001,090.001,090.000.83%439,301
Sep 30, 20251,115.001,121.001,074.001,081.001,081.00-3.57%542,877
Sep 29, 20251,099.001,130.001,095.001,121.001,121.000.81%321,884
Sep 26, 20251,149.001,176.001,092.001,112.001,112.00-2.37%1,316,748
Sep 25, 20251,136.001,215.001,129.001,139.001,139.000.71%4,125,860
Sep 24, 20251,154.001,159.001,125.001,131.001,131.00-3.33%1,133,461
Sep 23, 20251,163.001,189.001,143.001,170.001,170.000.52%1,920,743
Sep 22, 20251,189.001,210.001,146.001,164.001,164.00-2.43%2,002,470
Sep 19, 20251,232.001,245.001,185.001,193.001,193.00-3.24%3,671,087
Sep 18, 20251,299.001,348.001,233.001,233.001,233.00-5.08%7,949,497
Sep 17, 20251,064.001,380.001,064.001,299.001,299.0022.09%56,133,180
Sep 16, 20251,163.001,238.001,063.001,064.001,064.000.57%8,106,872
Sep 15, 20251,052.001,063.001,044.001,058.001,058.000.86%121,053
Sep 12, 20251,050.001,066.001,035.001,049.001,049.00-0.10%174,811
Sep 11, 20251,065.001,068.001,030.001,050.001,050.00-1.41%164,004
Sep 10, 20251,060.001,068.001,043.001,065.001,065.000.57%210,292
Sep 9, 20251,048.001,068.001,048.001,059.001,059.000.09%112,310
Sep 8, 20251,058.001,069.001,039.001,058.001,058.00-171,826
Sep 5, 20251,074.001,097.001,054.001,058.001,058.00-1.49%202,304
Sep 4, 20251,056.001,085.001,056.001,074.001,074.001.80%116,800
Sep 3, 20251,068.001,081.001,050.001,055.001,055.00-1.22%191,694
Sep 2, 20251,093.001,105.001,053.001,068.001,068.00-2.29%201,285
Sep 1, 20251,087.001,112.001,020.001,093.001,093.002.73%338,454
Aug 29, 20251,075.001,075.001,055.001,064.001,064.00-0.09%90,815
Aug 28, 20251,066.001,090.001,050.001,065.001,065.00-0.09%107,521
Aug 27, 20251,089.001,096.001,063.001,066.001,066.00-2.20%204,176
Aug 26, 20251,074.001,107.001,074.001,090.001,090.00-0.18%211,176
Aug 25, 20251,082.001,104.001,081.001,092.001,092.000.92%156,441
Aug 22, 20251,106.001,120.001,075.001,082.001,082.00-2.17%160,167
Aug 21, 20251,071.001,114.001,071.001,106.001,106.002.60%211,649
Aug 20, 20251,062.001,119.001,062.001,078.001,078.00-0.74%279,111
Aug 19, 20251,081.001,127.001,080.001,086.001,086.00-0.46%610,706
Aug 18, 20251,089.001,111.001,082.001,091.001,091.00-1.27%460,514