Wise birds Inc. (KOSDAQ:273060)
South Korea · Delayed Price · Currency is KRW 1,133.00
-43.00 (-3.66%)
At close: Jun 5, 2026
Wise birds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,080.00 | 1,121.00 | 1,047.00 | 1,102.00 | 1,102.00 | 3.67% | 277,137 |
| May 6, 2026 | 1,067.00 | 1,095.00 | 1,030.00 | 1,063.00 | 1,063.00 | -1.21% | 357,632 |
| May 4, 2026 | 1,067.00 | 1,102.00 | 1,063.00 | 1,076.00 | 1,076.00 | 0.56% | 201,557 |
| Apr 30, 2026 | 1,072.00 | 1,088.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.19% | 88,609 |
| Apr 29, 2026 | 1,088.00 | 1,097.00 | 1,064.00 | 1,072.00 | 1,072.00 | -1.11% | 220,703 |
| Apr 28, 2026 | 1,100.00 | 1,118.00 | 1,075.00 | 1,084.00 | 1,084.00 | 1.31% | 88,810 |
| Apr 27, 2026 | 1,110.00 | 1,134.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.43% | 160,865 |
| Apr 24, 2026 | 1,120.00 | 1,151.00 | 1,060.00 | 1,108.00 | 1,108.00 | 1.84% | 390,742 |
| Apr 23, 2026 | 1,097.00 | 1,109.00 | 1,069.00 | 1,088.00 | 1,088.00 | -0.82% | 131,885 |
| Apr 22, 2026 | 1,140.00 | 1,140.00 | 1,061.00 | 1,097.00 | 1,097.00 | -3.52% | 248,100 |
| Apr 21, 2026 | 1,153.00 | 1,200.00 | 1,134.00 | 1,137.00 | 1,137.00 | -1.39% | 167,286 |
| Apr 20, 2026 | 1,200.00 | 1,280.00 | 1,149.00 | 1,153.00 | 1,153.00 | -5.72% | 683,037 |
| Apr 17, 2026 | 1,079.00 | 1,240.00 | 1,047.00 | 1,223.00 | 1,223.00 | 15.38% | 2,000,383 |
| Apr 16, 2026 | 1,001.00 | 1,073.00 | 1,001.00 | 1,060.00 | 1,060.00 | 6.32% | 192,987 |
| Apr 15, 2026 | 1,005.00 | 1,019.00 | 995.00 | 997.00 | 997.00 | - | 106,008 |
| Apr 14, 2026 | 980.00 | 1,010.00 | 980.00 | 997.00 | 997.00 | 1.73% | 114,076 |
| Apr 13, 2026 | 990.00 | 998.00 | 971.00 | 980.00 | 980.00 | -1.01% | 61,713 |
| Apr 10, 2026 | 982.00 | 997.00 | 968.00 | 990.00 | 990.00 | 0.81% | 105,790 |
| Apr 9, 2026 | 999.00 | 999.00 | 965.00 | 982.00 | 982.00 | -0.10% | 43,947 |
| Apr 8, 2026 | 962.00 | 1,041.00 | 962.00 | 983.00 | 983.00 | 2.18% | 127,848 |
| Apr 7, 2026 | 987.00 | 999.00 | 962.00 | 962.00 | 962.00 | -2.83% | 84,927 |
| Apr 6, 2026 | 982.00 | 1,001.00 | 974.00 | 990.00 | 990.00 | 0.81% | 51,600 |
| Apr 3, 2026 | 998.00 | 1,004.00 | 973.00 | 982.00 | 982.00 | -1.50% | 129,514 |
| Apr 2, 2026 | 1,038.00 | 1,055.00 | 979.00 | 997.00 | 997.00 | -3.48% | 226,927 |
| Apr 1, 2026 | 1,040.00 | 1,053.00 | 1,022.00 | 1,033.00 | 1,033.00 | 1.67% | 135,441 |
| Mar 31, 2026 | 1,031.00 | 1,051.00 | 1,015.00 | 1,016.00 | 1,016.00 | -1.45% | 76,459 |
| Mar 30, 2026 | 1,052.00 | 1,052.00 | 1,006.00 | 1,031.00 | 1,031.00 | -3.01% | 64,574 |
| Mar 27, 2026 | 1,051.00 | 1,065.00 | 1,018.00 | 1,063.00 | 1,063.00 | 0.57% | 109,857 |
| Mar 26, 2026 | 1,087.00 | 1,099.00 | 1,055.00 | 1,057.00 | 1,057.00 | -2.76% | 167,325 |
| Mar 25, 2026 | 1,089.00 | 1,104.00 | 1,077.00 | 1,087.00 | 1,087.00 | -1.00% | 136,510 |
| Mar 24, 2026 | 1,074.00 | 1,108.00 | 1,070.00 | 1,098.00 | 1,098.00 | 2.33% | 101,820 |