Wise birds Inc. (KOSDAQ:273060)
South Korea
· Delayed Price · Currency is KRW 1,080.00
-89.00 (-7.61%)
At close: Mar 9, 2026
Wise birds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,076.00 | 1,169.00 | 1,042.00 | 1,169.00 | 1,169.00 | 11.12% | 455,675 |
| Mar 5, 2026 | 996.00 | 1,116.00 | 996.00 | 1,052.00 | 1,052.00 | 8.23% | 1,453,837 |
| Mar 4, 2026 | 1,138.00 | 1,138.00 | 970.00 | 972.00 | 972.00 | -14.96% | 867,094 |
| Mar 3, 2026 | 1,234.00 | 1,237.00 | 1,143.00 | 1,143.00 | 1,143.00 | -8.41% | 284,603 |
| Feb 27, 2026 | 1,268.00 | 1,291.00 | 1,197.00 | 1,248.00 | 1,248.00 | -3.03% | 459,093 |
| Feb 26, 2026 | 1,232.00 | 1,400.00 | 1,232.00 | 1,287.00 | 1,287.00 | 4.46% | 1,918,908 |
| Feb 25, 2026 | 1,233.00 | 1,240.00 | 1,184.00 | 1,232.00 | 1,232.00 | 1.57% | 127,534 |
| Feb 24, 2026 | 1,212.00 | 1,246.00 | 1,202.00 | 1,213.00 | 1,213.00 | -0.90% | 214,098 |
| Feb 23, 2026 | 1,222.00 | 1,252.00 | 1,210.00 | 1,224.00 | 1,224.00 | 0.16% | 161,867 |
| Feb 20, 2026 | 1,240.00 | 1,280.00 | 1,200.00 | 1,222.00 | 1,222.00 | -0.97% | 326,829 |
| Feb 19, 2026 | 1,281.00 | 1,325.00 | 1,181.00 | 1,234.00 | 1,234.00 | -3.44% | 459,376 |
| Feb 13, 2026 | 1,294.00 | 1,294.00 | 1,240.00 | 1,278.00 | 1,278.00 | -1.24% | 396,688 |
| Feb 12, 2026 | 1,325.00 | 1,339.00 | 1,281.00 | 1,294.00 | 1,294.00 | -2.34% | 260,188 |
| Feb 11, 2026 | 1,292.00 | 1,345.00 | 1,283.00 | 1,325.00 | 1,325.00 | 1.53% | 236,517 |
| Feb 10, 2026 | 1,360.00 | 1,360.00 | 1,282.00 | 1,305.00 | 1,305.00 | -3.26% | 509,025 |
| Feb 9, 2026 | 1,375.00 | 1,396.00 | 1,313.00 | 1,349.00 | 1,349.00 | -1.32% | 356,678 |
| Feb 6, 2026 | 1,380.00 | 1,380.00 | 1,318.00 | 1,367.00 | 1,367.00 | -0.94% | 373,000 |
| Feb 5, 2026 | 1,340.00 | 1,409.00 | 1,308.00 | 1,380.00 | 1,380.00 | 2.99% | 757,775 |
| Feb 4, 2026 | 1,321.00 | 1,352.00 | 1,262.00 | 1,340.00 | 1,340.00 | 2.45% | 473,591 |
| Feb 3, 2026 | 1,362.00 | 1,380.00 | 1,246.00 | 1,308.00 | 1,308.00 | -3.96% | 1,097,937 |
| Feb 2, 2026 | 1,301.00 | 1,405.00 | 1,301.00 | 1,362.00 | 1,362.00 | 0.89% | 2,134,476 |
| Jan 30, 2026 | 1,160.00 | 1,441.00 | 1,160.00 | 1,350.00 | 1,350.00 | 18.01% | 11,706,380 |
| Jan 29, 2026 | 1,050.00 | 1,168.00 | 1,047.00 | 1,144.00 | 1,144.00 | 7.82% | 2,915,087 |
| Jan 28, 2026 | 1,079.00 | 1,088.00 | 1,035.00 | 1,061.00 | 1,061.00 | -3.46% | 1,534,283 |
| Jan 27, 2026 | 924.00 | 1,185.00 | 924.00 | 1,099.00 | 1,099.00 | 20.50% | 22,231,391 |
| Jan 26, 2026 | 914.00 | 930.00 | 888.00 | 912.00 | 912.00 | 0.77% | 286,774 |
| Jan 23, 2026 | 886.00 | 974.00 | 886.00 | 905.00 | 905.00 | 0.67% | 1,219,800 |
| Jan 22, 2026 | 831.00 | 1,077.00 | 824.00 | 899.00 | 899.00 | 8.18% | 5,695,241 |
| Jan 21, 2026 | 859.00 | 885.00 | 800.00 | 831.00 | 831.00 | -3.37% | 174,271 |
| Jan 20, 2026 | 833.00 | 890.00 | 825.00 | 860.00 | 860.00 | 3.37% | 204,611 |
| Jan 19, 2026 | 831.00 | 893.00 | 825.00 | 832.00 | 832.00 | 0.12% | 110,486 |
| Jan 16, 2026 | 833.00 | 842.00 | 825.00 | 831.00 | 831.00 | -0.36% | 53,588 |
| Jan 15, 2026 | 834.00 | 845.00 | 829.00 | 834.00 | 834.00 | -0.12% | 70,040 |
| Jan 14, 2026 | 846.00 | 860.00 | 832.00 | 835.00 | 835.00 | -1.30% | 49,936 |
| Jan 13, 2026 | 862.00 | 887.00 | 839.00 | 846.00 | 846.00 | -1.86% | 80,698 |
| Jan 12, 2026 | 842.00 | 862.00 | 832.00 | 862.00 | 862.00 | 2.01% | 98,014 |
| Jan 9, 2026 | 876.00 | 876.00 | 835.00 | 845.00 | 845.00 | 0.72% | 55,615 |
| Jan 8, 2026 | 890.00 | 890.00 | 837.00 | 839.00 | 839.00 | -1.76% | 68,936 |
| Jan 7, 2026 | 873.00 | 877.00 | 845.00 | 854.00 | 854.00 | -2.18% | 169,715 |
| Jan 6, 2026 | 887.00 | 893.00 | 871.00 | 873.00 | 873.00 | -1.91% | 121,061 |
| Jan 5, 2026 | 887.00 | 903.00 | 881.00 | 890.00 | 890.00 | -0.45% | 129,152 |
| Jan 2, 2026 | 906.00 | 906.00 | 880.00 | 894.00 | 894.00 | 1.02% | 58,946 |
| Dec 30, 2025 | 879.00 | 907.00 | 879.00 | 885.00 | 885.00 | -1.34% | 80,120 |
| Dec 29, 2025 | 905.00 | 910.00 | 878.00 | 897.00 | 897.00 | 1.24% | 71,197 |
| Dec 26, 2025 | 908.00 | 920.00 | 885.00 | 886.00 | 886.00 | -2.10% | 136,234 |
| Dec 24, 2025 | 918.00 | 933.00 | 902.00 | 905.00 | 905.00 | -1.31% | 108,376 |
| Dec 23, 2025 | 946.00 | 961.00 | 916.00 | 917.00 | 917.00 | -3.98% | 174,050 |
| Dec 22, 2025 | 952.00 | 970.00 | 940.00 | 955.00 | 955.00 | 0.32% | 91,786 |
| Dec 19, 2025 | 932.00 | 959.00 | 921.00 | 952.00 | 952.00 | 2.26% | 232,569 |
| Dec 18, 2025 | 940.00 | 955.00 | 931.00 | 931.00 | 931.00 | -1.69% | 98,811 |
| Dec 17, 2025 | 949.00 | 977.00 | 941.00 | 947.00 | 947.00 | -0.21% | 59,249 |
| Dec 16, 2025 | 989.00 | 994.00 | 949.00 | 949.00 | 949.00 | -4.53% | 91,697 |
| Dec 15, 2025 | 951.00 | 1,004.00 | 951.00 | 994.00 | 994.00 | 1.84% | 122,237 |
| Dec 12, 2025 | 974.00 | 999.00 | 968.00 | 976.00 | 976.00 | 0.51% | 102,228 |
| Dec 11, 2025 | 959.00 | 988.00 | 959.00 | 971.00 | 971.00 | 0.73% | 65,237 |
| Dec 10, 2025 | 957.00 | 979.00 | 957.00 | 964.00 | 964.00 | 0.10% | 69,724 |
| Dec 9, 2025 | 971.00 | 974.00 | 955.00 | 963.00 | 963.00 | -0.82% | 77,131 |
| Dec 8, 2025 | 957.00 | 986.00 | 957.00 | 971.00 | 971.00 | 0.41% | 57,863 |
| Dec 5, 2025 | 961.00 | 972.00 | 950.00 | 967.00 | 967.00 | -0.21% | 84,125 |
| Dec 4, 2025 | 962.00 | 987.00 | 962.00 | 969.00 | 969.00 | -0.21% | 76,450 |
| Dec 3, 2025 | 1,008.00 | 1,008.00 | 950.00 | 971.00 | 971.00 | -0.21% | 115,050 |
| Dec 2, 2025 | 974.00 | 996.00 | 960.00 | 973.00 | 973.00 | 0.10% | 50,764 |
| Dec 1, 2025 | 1,014.00 | 1,025.00 | 970.00 | 972.00 | 972.00 | -4.42% | 170,727 |
| Nov 28, 2025 | 970.00 | 1,026.00 | 970.00 | 1,017.00 | 1,017.00 | 4.85% | 154,737 |
| Nov 27, 2025 | 964.00 | 978.00 | 955.00 | 970.00 | 970.00 | 0.62% | 68,581 |
| Nov 26, 2025 | 941.00 | 968.00 | 941.00 | 964.00 | 964.00 | 2.44% | 62,511 |
| Nov 25, 2025 | 945.00 | 980.00 | 934.00 | 941.00 | 941.00 | -0.32% | 113,634 |
| Nov 24, 2025 | 952.00 | 975.00 | 922.00 | 944.00 | 944.00 | -1.56% | 87,319 |
| Nov 21, 2025 | 921.00 | 970.00 | 915.00 | 959.00 | 959.00 | 0.95% | 107,115 |
| Nov 20, 2025 | 927.00 | 964.00 | 927.00 | 950.00 | 950.00 | 1.39% | 58,833 |
| Nov 19, 2025 | 918.00 | 963.00 | 918.00 | 937.00 | 937.00 | -0.53% | 165,675 |
| Nov 18, 2025 | 978.00 | 978.00 | 940.00 | 942.00 | 942.00 | -2.89% | 193,887 |
| Nov 17, 2025 | 1,000.00 | 1,001.00 | 970.00 | 970.00 | 970.00 | -3.00% | 136,380 |
| Nov 14, 2025 | 1,019.00 | 1,023.00 | 988.00 | 1,000.00 | 1,000.00 | -1.96% | 113,513 |
| Nov 13, 2025 | 980.00 | 1,022.00 | 980.00 | 1,020.00 | 1,020.00 | 3.13% | 236,752 |
| Nov 12, 2025 | 972.00 | 999.00 | 964.00 | 989.00 | 989.00 | 0.82% | 109,195 |
| Nov 11, 2025 | 990.00 | 1,009.00 | 962.00 | 981.00 | 981.00 | -1.11% | 165,365 |
| Nov 10, 2025 | 976.00 | 992.00 | 967.00 | 992.00 | 992.00 | 1.54% | 92,434 |
| Nov 7, 2025 | 965.00 | 993.00 | 951.00 | 977.00 | 977.00 | -0.81% | 181,546 |
| Nov 6, 2025 | 991.00 | 1,005.00 | 975.00 | 985.00 | 985.00 | 0.31% | 217,044 |
| Nov 5, 2025 | 1,006.00 | 1,006.00 | 958.00 | 982.00 | 982.00 | -2.29% | 419,016 |
| Nov 4, 2025 | 1,006.00 | 1,048.00 | 997.00 | 1,005.00 | 1,005.00 | -0.10% | 203,162 |
| Nov 3, 2025 | 1,040.00 | 1,057.00 | 1,006.00 | 1,006.00 | 1,006.00 | -3.18% | 502,931 |
| Oct 31, 2025 | 1,082.00 | 1,091.00 | 1,037.00 | 1,039.00 | 1,039.00 | -4.06% | 568,422 |
| Oct 30, 2025 | 1,098.00 | 1,147.00 | 1,083.00 | 1,083.00 | 1,083.00 | -1.28% | 840,573 |
| Oct 29, 2025 | 1,122.00 | 1,130.00 | 1,084.00 | 1,097.00 | 1,097.00 | -1.79% | 282,345 |
| Oct 28, 2025 | 1,136.00 | 1,141.00 | 1,091.00 | 1,117.00 | 1,117.00 | -0.27% | 467,242 |
| Oct 27, 2025 | 1,055.00 | 1,157.00 | 1,055.00 | 1,120.00 | 1,120.00 | 6.46% | 1,962,145 |
| Oct 24, 2025 | 1,050.00 | 1,075.00 | 1,048.00 | 1,052.00 | 1,052.00 | -0.75% | 318,742 |
| Oct 23, 2025 | 1,062.00 | 1,078.00 | 1,057.00 | 1,060.00 | 1,060.00 | -0.19% | 178,735 |
| Oct 22, 2025 | 1,089.00 | 1,089.00 | 1,056.00 | 1,062.00 | 1,062.00 | -2.39% | 398,739 |
| Oct 21, 2025 | 1,065.00 | 1,094.00 | 1,065.00 | 1,088.00 | 1,088.00 | 1.68% | 223,312 |
| Oct 20, 2025 | 1,093.00 | 1,099.00 | 1,067.00 | 1,070.00 | 1,070.00 | -2.10% | 255,300 |
| Oct 17, 2025 | 1,118.00 | 1,149.00 | 1,086.00 | 1,093.00 | 1,093.00 | -2.24% | 342,445 |
| Oct 16, 2025 | 1,062.00 | 1,155.00 | 1,053.00 | 1,118.00 | 1,118.00 | 5.17% | 1,118,610 |
| Oct 15, 2025 | 1,050.00 | 1,072.00 | 1,038.00 | 1,063.00 | 1,063.00 | 2.41% | 349,554 |
| Oct 14, 2025 | 1,068.00 | 1,072.00 | 1,031.00 | 1,038.00 | 1,038.00 | -2.81% | 561,059 |
| Oct 13, 2025 | 1,061.00 | 1,079.00 | 1,039.00 | 1,068.00 | 1,068.00 | -0.56% | 337,334 |
| Oct 10, 2025 | 1,076.00 | 1,091.00 | 1,066.00 | 1,074.00 | 1,074.00 | -1.01% | 361,748 |
| Oct 2, 2025 | 1,093.00 | 1,095.00 | 1,067.00 | 1,085.00 | 1,085.00 | -0.46% | 363,212 |