Skip to main content
logo
Wise birds Inc. (KOSDAQ:273060)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
+90.00 (2.89%)
At close: Nov 4, 2026

Wise birds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,225.003,225.003,025.003,200.003,200.002.89%5,654
Nov 3, 20263,165.003,225.003,035.003,110.003,110.00-0.96%34,330
Nov 2, 20263,290.003,440.003,095.003,140.003,140.00-5.71%50,121
Oct 30, 20263,245.003,365.003,210.003,330.003,330.002.62%7,864
Oct 29, 20263,420.003,480.003,245.003,245.003,245.00-5.67%32,955
Oct 28, 20263,535.003,555.003,400.003,440.003,440.00-2.41%11,415
Oct 27, 20263,550.003,640.003,360.003,525.003,525.00-0.70%6,481
Oct 26, 20263,605.003,650.003,505.003,550.003,550.00-3.66%13,291
Oct 23, 20263,715.003,715.003,620.003,685.003,685.00-1.73%9,863
Oct 22, 20263,780.003,780.003,590.003,750.003,750.001.90%2,907
Oct 21, 20263,695.003,825.003,627.003,680.003,680.00-2.26%14,063
Oct 20, 20263,690.003,780.003,690.003,765.003,765.001.35%3,133
Oct 19, 20263,755.003,790.003,660.003,715.003,715.00-1.07%2,913
Oct 16, 20263,635.003,755.003,615.003,755.003,755.002.88%2,179
Oct 15, 20263,635.003,670.003,550.003,650.003,650.00-1.35%7,185
Oct 14, 20263,635.003,760.003,635.003,700.003,700.00-0.54%4,343
Oct 13, 20263,720.003,760.003,550.003,720.003,720.00-1.06%7,010
Oct 12, 20263,945.003,945.003,740.003,760.003,760.00-4.69%7,227
Oct 8, 20264,010.004,010.003,890.003,945.003,945.00-0.50%2,651
Oct 7, 20263,920.003,970.003,860.003,965.003,965.001.15%4,473
Oct 6, 20264,000.004,000.003,795.003,920.003,920.001.95%5,112
Oct 2, 20263,805.003,855.003,795.003,845.003,845.001.05%2,200
Oct 1, 20263,820.003,870.003,750.003,805.003,805.000.66%7,532
Sep 30, 20263,860.003,860.003,680.003,780.003,780.00-2.07%15,318
Sep 29, 20263,945.004,095.003,840.003,860.003,860.000.65%7,447
Sep 28, 20263,940.003,945.003,835.003,835.003,835.00-0.90%10,947
Sep 23, 20264,000.004,000.003,855.003,870.003,870.00-0.39%3,302
Sep 22, 20263,835.004,100.003,835.003,885.003,885.001.97%24,086
Sep 21, 20263,915.003,915.003,810.003,810.003,810.00-0.78%5,649
Sep 18, 20263,910.003,915.003,805.003,840.003,840.00-1.16%8,005
Sep 17, 20263,900.004,000.003,825.003,885.003,885.00-1.40%13,229
Sep 16, 20263,850.004,030.003,850.003,940.003,940.002.34%12,393
Sep 15, 20263,730.003,985.003,730.003,850.003,850.001.18%6,176
Sep 14, 20263,970.003,970.003,700.003,805.003,805.00-3.67%17,247
Sep 11, 20264,010.004,190.003,950.003,950.003,950.00-2.71%20,245
Sep 10, 20264,145.004,220.003,915.004,060.004,060.00-2.05%34,688
Sep 9, 20265,100.005,590.004,145.004,145.004,145.00-4.05%212,007
Aug 19, 20264,005.004,340.004,005.004,320.004,320.001.53%12,766
Aug 18, 20264,295.004,450.004,175.004,255.004,255.00-0.93%9,456
Aug 14, 20264,500.004,500.004,230.004,295.004,295.00-3.48%19,377
Aug 13, 20264,605.004,700.004,450.004,450.004,450.00-4.20%10,249
Aug 12, 20264,500.004,705.004,400.004,645.004,645.002.99%18,876
Aug 11, 20264,915.004,915.004,500.004,510.004,510.00-8.43%26,119
Aug 10, 20265,100.005,100.004,725.004,925.004,925.00-5.11%52,644
Aug 7, 20264,950.005,190.004,550.005,190.005,190.004.85%105,086
Aug 6, 20264,555.005,035.004,555.004,950.004,950.009.03%83,773
Aug 5, 20264,350.004,600.004,295.004,540.004,540.004.73%16,152
Aug 4, 20263,905.004,435.003,905.004,335.004,335.0011.01%37,754
Aug 3, 20264,000.004,075.003,740.003,905.003,905.000.51%19,786
Jul 31, 20263,705.003,885.003,500.003,885.003,885.004.58%14,630