Wise birds Inc. (KOSDAQ:273060)
South Korea · Delayed Price · Currency is KRW 3,870.00
-15.00 (-0.39%)
At close: Sep 23, 2026
Wise birds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,000.00 | 4,000.00 | 3,855.00 | 3,870.00 | 3,870.00 | -0.39% | 3,030 |
| Sep 22, 2026 | 3,835.00 | 4,100.00 | 3,835.00 | 3,885.00 | 3,885.00 | 1.97% | 23,932 |
| Sep 21, 2026 | 3,915.00 | 3,915.00 | 3,810.00 | 3,810.00 | 3,810.00 | -0.78% | 5,333 |
| Sep 18, 2026 | 3,910.00 | 3,915.00 | 3,805.00 | 3,840.00 | 3,840.00 | -1.16% | 8,005 |
| Sep 17, 2026 | 3,900.00 | 4,000.00 | 3,825.00 | 3,885.00 | 3,885.00 | -1.40% | 13,118 |
| Sep 16, 2026 | 3,850.00 | 4,030.00 | 3,850.00 | 3,940.00 | 3,940.00 | 2.34% | 12,393 |
| Sep 15, 2026 | 3,730.00 | 3,985.00 | 3,730.00 | 3,850.00 | 3,850.00 | 1.18% | 6,176 |
| Sep 14, 2026 | 3,970.00 | 3,970.00 | 3,700.00 | 3,805.00 | 3,805.00 | -3.67% | 16,914 |
| Sep 11, 2026 | 4,010.00 | 4,190.00 | 3,950.00 | 3,950.00 | 3,950.00 | -2.71% | 20,215 |
| Sep 10, 2026 | 4,145.00 | 4,220.00 | 3,915.00 | 4,060.00 | 4,060.00 | -2.05% | 34,667 |
| Sep 9, 2026 | 5,100.00 | 5,590.00 | 4,145.00 | 4,145.00 | 4,145.00 | -4.05% | 211,730 |
| Aug 19, 2026 | 4,005.00 | 4,340.00 | 4,005.00 | 4,320.00 | 4,320.00 | 1.53% | 12,766 |
| Aug 18, 2026 | 4,295.00 | 4,450.00 | 4,175.00 | 4,255.00 | 4,255.00 | -0.93% | 9,456 |
| Aug 14, 2026 | 4,500.00 | 4,500.00 | 4,230.00 | 4,295.00 | 4,295.00 | -3.48% | 19,377 |
| Aug 13, 2026 | 4,605.00 | 4,700.00 | 4,450.00 | 4,450.00 | 4,450.00 | -4.20% | 10,249 |
| Aug 12, 2026 | 4,500.00 | 4,705.00 | 4,400.00 | 4,645.00 | 4,645.00 | 2.99% | 18,876 |
| Aug 11, 2026 | 4,915.00 | 4,915.00 | 4,500.00 | 4,510.00 | 4,510.00 | -8.43% | 26,119 |
| Aug 10, 2026 | 5,100.00 | 5,100.00 | 4,725.00 | 4,925.00 | 4,925.00 | -5.11% | 52,644 |
| Aug 7, 2026 | 4,950.00 | 5,190.00 | 4,550.00 | 5,190.00 | 5,190.00 | 4.85% | 105,086 |
| Aug 6, 2026 | 4,555.00 | 5,035.00 | 4,555.00 | 4,950.00 | 4,950.00 | 9.03% | 83,773 |
| Aug 5, 2026 | 4,350.00 | 4,600.00 | 4,295.00 | 4,540.00 | 4,540.00 | 4.73% | 16,152 |
| Aug 4, 2026 | 3,905.00 | 4,435.00 | 3,905.00 | 4,335.00 | 4,335.00 | 11.01% | 37,754 |
| Aug 3, 2026 | 4,000.00 | 4,075.00 | 3,740.00 | 3,905.00 | 3,905.00 | 0.51% | 19,786 |
| Jul 31, 2026 | 3,705.00 | 3,885.00 | 3,500.00 | 3,885.00 | 3,885.00 | 4.58% | 14,630 |
| Jul 30, 2026 | 3,330.00 | 3,880.00 | 3,040.00 | 3,715.00 | 3,715.00 | -4.13% | 82,247 |
| Jul 29, 2026 | 4,005.00 | 4,100.00 | 3,720.00 | 3,875.00 | 3,875.00 | -4.56% | 22,584 |
| Jul 28, 2026 | 4,250.00 | 4,250.00 | 3,905.00 | 4,060.00 | 4,060.00 | -3.56% | 14,162 |
| Jul 27, 2026 | 4,350.00 | 4,350.00 | 4,110.00 | 4,210.00 | 4,210.00 | -2.32% | 25,190 |
| Jul 24, 2026 | 4,155.00 | 4,395.00 | 4,155.00 | 4,310.00 | 4,310.00 | 2.01% | 8,450 |
| Jul 23, 2026 | 4,200.00 | 4,330.00 | 4,200.00 | 4,225.00 | 4,225.00 | 0.60% | 2,434 |
| Jul 22, 2026 | 4,300.00 | 4,350.00 | 4,165.00 | 4,200.00 | 4,200.00 | 1.20% | 9,172 |
| Jul 21, 2026 | 4,080.00 | 4,210.00 | 4,010.00 | 4,150.00 | 4,150.00 | 0.85% | 8,826 |
| Jul 20, 2026 | 4,080.00 | 4,120.00 | 3,860.00 | 4,115.00 | 4,115.00 | 0.86% | 4,400 |
| Jul 16, 2026 | 4,225.00 | 4,225.00 | 4,060.00 | 4,080.00 | 4,080.00 | -3.55% | 14,188 |
| Jul 15, 2026 | 4,120.00 | 4,235.00 | 4,120.00 | 4,230.00 | 4,230.00 | 2.67% | 14,586 |
| Jul 14, 2026 | 4,185.00 | 4,185.00 | 4,030.00 | 4,120.00 | 4,120.00 | -1.55% | 22,317 |
| Jul 13, 2026 | 4,175.00 | 4,250.00 | 4,065.00 | 4,185.00 | 4,185.00 | - | 8,430 |
| Jul 10, 2026 | 4,075.00 | 4,240.00 | 4,075.00 | 4,185.00 | 4,185.00 | 1.45% | 7,875 |
| Jul 9, 2026 | 4,130.00 | 4,210.00 | 4,085.00 | 4,125.00 | 4,125.00 | -0.12% | 5,870 |
| Jul 8, 2026 | 4,285.00 | 4,320.00 | 4,100.00 | 4,130.00 | 4,130.00 | -3.62% | 9,345 |
| Jul 7, 2026 | 4,235.00 | 4,395.00 | 4,200.00 | 4,285.00 | 4,285.00 | 1.18% | 15,802 |
| Jul 6, 2026 | 4,310.00 | 4,310.00 | 4,180.00 | 4,235.00 | 4,235.00 | -1.85% | 8,388 |
| Jul 3, 2026 | 4,125.00 | 4,315.00 | 4,035.00 | 4,315.00 | 4,315.00 | 1.53% | 20,176 |
| Jul 2, 2026 | 4,325.00 | 4,350.00 | 4,075.00 | 4,250.00 | 4,250.00 | -2.52% | 21,698 |
| Jul 1, 2026 | 4,310.00 | 4,430.00 | 4,225.00 | 4,360.00 | 4,360.00 | -0.80% | 32,461 |
| Jun 30, 2026 | 4,570.00 | 4,600.00 | 4,305.00 | 4,395.00 | 4,395.00 | -3.09% | 22,199 |
| Jun 29, 2026 | 4,370.00 | 4,550.00 | 4,200.00 | 4,535.00 | 4,535.00 | 3.78% | 22,515 |
| Jun 26, 2026 | 4,505.00 | 4,610.00 | 4,250.00 | 4,370.00 | 4,370.00 | -5.21% | 39,360 |
| Jun 25, 2026 | 4,675.00 | 4,875.00 | 4,325.00 | 4,610.00 | 4,610.00 | -3.56% | 28,468 |
| Jun 24, 2026 | 4,885.00 | 5,075.00 | 4,600.00 | 4,780.00 | 4,780.00 | -2.15% | 62,831 |