Wise birds Inc. (KOSDAQ:273060)
South Korea · Delayed Price · Currency is KRW 902.00
-83.00 (-8.43%)
At close: Aug 11, 2026
Wise birds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 983.00 | 983.00 | 900.00 | 902.00 | 902.00 | -8.43% | 130,595 |
| Aug 10, 2026 | 1,020.00 | 1,020.00 | 945.00 | 985.00 | 985.00 | -5.11% | 263,222 |
| Aug 7, 2026 | 990.00 | 1,038.00 | 910.00 | 1,038.00 | 1,038.00 | 4.85% | 525,431 |
| Aug 6, 2026 | 911.00 | 1,007.00 | 911.00 | 990.00 | 990.00 | 9.03% | 418,866 |
| Aug 5, 2026 | 870.00 | 920.00 | 859.00 | 908.00 | 908.00 | 4.73% | 80,760 |
| Aug 4, 2026 | 781.00 | 887.00 | 781.00 | 867.00 | 867.00 | 11.01% | 188,770 |
| Aug 3, 2026 | 800.00 | 815.00 | 748.00 | 781.00 | 781.00 | 0.51% | 98,934 |
| Jul 31, 2026 | 741.00 | 777.00 | 700.00 | 777.00 | 777.00 | 4.58% | 73,152 |
| Jul 30, 2026 | 666.00 | 776.00 | 608.00 | 743.00 | 743.00 | -4.13% | 411,237 |
| Jul 29, 2026 | 801.00 | 820.00 | 744.00 | 775.00 | 775.00 | -4.56% | 112,924 |
| Jul 28, 2026 | 850.00 | 850.00 | 781.00 | 812.00 | 812.00 | -3.56% | 70,813 |
| Jul 27, 2026 | 870.00 | 870.00 | 822.00 | 842.00 | 842.00 | -2.32% | 125,560 |
| Jul 24, 2026 | 831.00 | 879.00 | 831.00 | 862.00 | 862.00 | 2.01% | 42,240 |
| Jul 23, 2026 | 840.00 | 866.00 | 840.00 | 845.00 | 845.00 | 0.60% | 12,174 |
| Jul 22, 2026 | 860.00 | 870.00 | 833.00 | 840.00 | 840.00 | 1.20% | 45,860 |
| 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 |