Wise birds Inc. (KOSDAQ:273060)
South Korea · Delayed Price · Currency is KRW 823.00
+7.00 (0.86%)
At close: Jul 20, 2026
Wise birds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 816.00 | 842.00 | 802.00 | 830.00 | 830.00 | 0.85% | 44,131 |
| Jul 20, 2026 | 816.00 | 824.00 | 772.00 | 823.00 | 823.00 | 0.86% | 22,004 |
| Jul 16, 2026 | 845.00 | 845.00 | 812.00 | 816.00 | 816.00 | -3.55% | 70,944 |
| Jul 15, 2026 | 824.00 | 847.00 | 824.00 | 846.00 | 846.00 | 2.67% | 72,932 |
| Jul 14, 2026 | 837.00 | 837.00 | 806.00 | 824.00 | 824.00 | -1.55% | 91,087 |
| Jul 13, 2026 | 835.00 | 850.00 | 813.00 | 837.00 | 837.00 | - | 24,503 |
| Jul 10, 2026 | 815.00 | 848.00 | 815.00 | 837.00 | 837.00 | 1.45% | 39,369 |
| Jul 9, 2026 | 826.00 | 842.00 | 817.00 | 825.00 | 825.00 | -0.12% | 29,330 |
| Jul 8, 2026 | 857.00 | 864.00 | 820.00 | 826.00 | 826.00 | -3.62% | 45,194 |
| Jul 7, 2026 | 847.00 | 879.00 | 840.00 | 857.00 | 857.00 | 1.18% | 79,014 |
| Jul 6, 2026 | 862.00 | 862.00 | 836.00 | 847.00 | 847.00 | -1.85% | 37,214 |
| Jul 3, 2026 | 825.00 | 863.00 | 807.00 | 863.00 | 863.00 | 1.53% | 100,738 |
| Jul 2, 2026 | 865.00 | 870.00 | 815.00 | 850.00 | 850.00 | -2.52% | 104,722 |
| Jul 1, 2026 | 862.00 | 886.00 | 845.00 | 872.00 | 872.00 | -0.80% | 161,696 |
| Jun 30, 2026 | 914.00 | 920.00 | 861.00 | 879.00 | 879.00 | -3.09% | 110,538 |
| Jun 29, 2026 | 874.00 | 910.00 | 840.00 | 907.00 | 907.00 | 3.78% | 112,578 |
| Jun 26, 2026 | 901.00 | 922.00 | 850.00 | 874.00 | 874.00 | -5.21% | 191,783 |
| Jun 25, 2026 | 935.00 | 975.00 | 865.00 | 922.00 | 922.00 | -3.56% | 142,083 |
| Jun 24, 2026 | 977.00 | 1,015.00 | 920.00 | 956.00 | 956.00 | -2.15% | 314,157 |
| Jun 23, 2026 | 1,062.00 | 1,077.00 | 970.00 | 977.00 | 977.00 | -8.00% | 604,993 |
| Jun 22, 2026 | 1,215.00 | 1,235.00 | 1,060.00 | 1,062.00 | 1,062.00 | -9.85% | 567,243 |
| Jun 19, 2026 | 1,113.00 | 1,224.00 | 1,113.00 | 1,178.00 | 1,178.00 | 4.62% | 924,206 |
| Jun 18, 2026 | 1,169.00 | 1,173.00 | 1,100.00 | 1,126.00 | 1,126.00 | -3.68% | 393,442 |
| Jun 17, 2026 | 1,128.00 | 1,188.00 | 1,110.00 | 1,169.00 | 1,169.00 | 3.45% | 253,474 |
| Jun 16, 2026 | 1,142.00 | 1,159.00 | 1,080.00 | 1,130.00 | 1,130.00 | -0.35% | 141,495 |
| Jun 15, 2026 | 1,115.00 | 1,144.00 | 1,103.00 | 1,134.00 | 1,134.00 | 1.89% | 121,093 |
| Jun 12, 2026 | 1,100.00 | 1,165.00 | 1,097.00 | 1,113.00 | 1,113.00 | 1.55% | 248,365 |
| Jun 11, 2026 | 1,068.00 | 1,099.00 | 1,042.00 | 1,096.00 | 1,096.00 | 1.76% | 132,481 |
| Jun 10, 2026 | 1,089.00 | 1,116.00 | 1,063.00 | 1,077.00 | 1,077.00 | -2.18% | 165,360 |
| Jun 9, 2026 | 1,025.00 | 1,115.00 | 1,025.00 | 1,101.00 | 1,101.00 | 6.58% | 206,565 |
| Jun 8, 2026 | 1,121.00 | 1,121.00 | 1,032.00 | 1,033.00 | 1,033.00 | -8.83% | 231,166 |
| Jun 5, 2026 | 1,173.00 | 1,194.00 | 1,122.00 | 1,133.00 | 1,133.00 | -3.66% | 306,811 |
| Jun 4, 2026 | 1,040.00 | 1,179.00 | 1,011.00 | 1,176.00 | 1,176.00 | 13.08% | 833,553 |
| Jun 2, 2026 | 1,011.00 | 1,069.00 | 998.00 | 1,040.00 | 1,040.00 | 1.96% | 243,861 |
| Jun 1, 2026 | 1,080.00 | 1,095.00 | 999.00 | 1,020.00 | 1,020.00 | -3.04% | 379,510 |
| May 29, 2026 | 1,061.00 | 1,080.00 | 1,012.00 | 1,052.00 | 1,052.00 | -0.75% | 166,815 |
| May 28, 2026 | 1,105.00 | 1,115.00 | 1,010.00 | 1,060.00 | 1,060.00 | -0.28% | 297,656 |
| May 27, 2026 | 1,177.00 | 1,177.00 | 1,060.00 | 1,063.00 | 1,063.00 | -9.69% | 309,206 |
| May 26, 2026 | 1,212.00 | 1,218.00 | 1,165.00 | 1,177.00 | 1,177.00 | -1.01% | 250,079 |
| May 22, 2026 | 1,168.00 | 1,222.00 | 1,161.00 | 1,189.00 | 1,189.00 | 2.32% | 318,617 |
| May 21, 2026 | 1,165.00 | 1,215.00 | 1,150.00 | 1,162.00 | 1,162.00 | -0.26% | 237,026 |
| May 20, 2026 | 1,156.00 | 1,210.00 | 1,115.00 | 1,165.00 | 1,165.00 | 0.43% | 322,370 |
| May 19, 2026 | 1,234.00 | 1,264.00 | 1,150.00 | 1,160.00 | 1,160.00 | -5.61% | 431,164 |
| May 18, 2026 | 1,116.00 | 1,250.00 | 1,116.00 | 1,229.00 | 1,229.00 | 11.22% | 1,161,742 |
| May 15, 2026 | 1,210.00 | 1,210.00 | 1,105.00 | 1,105.00 | 1,105.00 | -7.69% | 309,939 |
| May 14, 2026 | 1,236.00 | 1,298.00 | 1,130.00 | 1,197.00 | 1,197.00 | 0.84% | 1,557,660 |
| May 13, 2026 | 1,226.00 | 1,263.00 | 1,158.00 | 1,187.00 | 1,187.00 | -5.04% | 463,537 |
| May 12, 2026 | 1,272.00 | 1,272.00 | 1,180.00 | 1,250.00 | 1,250.00 | 0.48% | 496,910 |
| May 11, 2026 | 1,228.00 | 1,273.00 | 1,150.00 | 1,244.00 | 1,244.00 | 2.39% | 834,993 |
| May 8, 2026 | 1,128.00 | 1,370.00 | 1,128.00 | 1,215.00 | 1,215.00 | 10.25% | 5,834,059 |