Wise birds Inc. (KOSDAQ:273060)
South Korea
· Delayed Price · Currency is KRW 957.00
-12.00 (-1.24%)
Last updated: Dec 5, 2025, 12:03 PM KST
Wise birds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,081.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,090.00 | 0.83% | 439,301 |
| Sep 30, 2025 | 1,115.00 | 1,121.00 | 1,074.00 | 1,081.00 | 1,081.00 | -3.57% | 542,877 |
| Sep 29, 2025 | 1,099.00 | 1,130.00 | 1,095.00 | 1,121.00 | 1,121.00 | 0.81% | 321,884 |
| Sep 26, 2025 | 1,149.00 | 1,176.00 | 1,092.00 | 1,112.00 | 1,112.00 | -2.37% | 1,316,748 |
| Sep 25, 2025 | 1,136.00 | 1,215.00 | 1,129.00 | 1,139.00 | 1,139.00 | 0.71% | 4,125,860 |
| Sep 24, 2025 | 1,154.00 | 1,159.00 | 1,125.00 | 1,131.00 | 1,131.00 | -3.33% | 1,133,461 |
| Sep 23, 2025 | 1,163.00 | 1,189.00 | 1,143.00 | 1,170.00 | 1,170.00 | 0.52% | 1,920,743 |
| Sep 22, 2025 | 1,189.00 | 1,210.00 | 1,146.00 | 1,164.00 | 1,164.00 | -2.43% | 2,002,470 |
| Sep 19, 2025 | 1,232.00 | 1,245.00 | 1,185.00 | 1,193.00 | 1,193.00 | -3.24% | 3,671,087 |
| Sep 18, 2025 | 1,299.00 | 1,348.00 | 1,233.00 | 1,233.00 | 1,233.00 | -5.08% | 7,949,497 |
| Sep 17, 2025 | 1,064.00 | 1,380.00 | 1,064.00 | 1,299.00 | 1,299.00 | 22.09% | 56,133,180 |
| Sep 16, 2025 | 1,163.00 | 1,238.00 | 1,063.00 | 1,064.00 | 1,064.00 | 0.57% | 8,106,872 |
| Sep 15, 2025 | 1,052.00 | 1,063.00 | 1,044.00 | 1,058.00 | 1,058.00 | 0.86% | 121,053 |
| Sep 12, 2025 | 1,050.00 | 1,066.00 | 1,035.00 | 1,049.00 | 1,049.00 | -0.10% | 174,811 |
| Sep 11, 2025 | 1,065.00 | 1,068.00 | 1,030.00 | 1,050.00 | 1,050.00 | -1.41% | 164,004 |
| Sep 10, 2025 | 1,060.00 | 1,068.00 | 1,043.00 | 1,065.00 | 1,065.00 | 0.57% | 210,292 |
| Sep 9, 2025 | 1,048.00 | 1,068.00 | 1,048.00 | 1,059.00 | 1,059.00 | 0.09% | 112,310 |
| Sep 8, 2025 | 1,058.00 | 1,069.00 | 1,039.00 | 1,058.00 | 1,058.00 | - | 171,826 |
| Sep 5, 2025 | 1,074.00 | 1,097.00 | 1,054.00 | 1,058.00 | 1,058.00 | -1.49% | 202,304 |
| Sep 4, 2025 | 1,056.00 | 1,085.00 | 1,056.00 | 1,074.00 | 1,074.00 | 1.80% | 116,800 |
| Sep 3, 2025 | 1,068.00 | 1,081.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.22% | 191,694 |
| Sep 2, 2025 | 1,093.00 | 1,105.00 | 1,053.00 | 1,068.00 | 1,068.00 | -2.29% | 201,285 |
| Sep 1, 2025 | 1,087.00 | 1,112.00 | 1,020.00 | 1,093.00 | 1,093.00 | 2.73% | 338,454 |
| Aug 29, 2025 | 1,075.00 | 1,075.00 | 1,055.00 | 1,064.00 | 1,064.00 | -0.09% | 90,815 |
| Aug 28, 2025 | 1,066.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.09% | 107,521 |
| Aug 27, 2025 | 1,089.00 | 1,096.00 | 1,063.00 | 1,066.00 | 1,066.00 | -2.20% | 204,176 |
| Aug 26, 2025 | 1,074.00 | 1,107.00 | 1,074.00 | 1,090.00 | 1,090.00 | -0.18% | 211,176 |
| Aug 25, 2025 | 1,082.00 | 1,104.00 | 1,081.00 | 1,092.00 | 1,092.00 | 0.92% | 156,441 |
| Aug 22, 2025 | 1,106.00 | 1,120.00 | 1,075.00 | 1,082.00 | 1,082.00 | -2.17% | 160,167 |
| Aug 21, 2025 | 1,071.00 | 1,114.00 | 1,071.00 | 1,106.00 | 1,106.00 | 2.60% | 211,649 |
| Aug 20, 2025 | 1,062.00 | 1,119.00 | 1,062.00 | 1,078.00 | 1,078.00 | -0.74% | 279,111 |
| Aug 19, 2025 | 1,081.00 | 1,127.00 | 1,080.00 | 1,086.00 | 1,086.00 | -0.46% | 610,706 |
| Aug 18, 2025 | 1,089.00 | 1,111.00 | 1,082.00 | 1,091.00 | 1,091.00 | -1.27% | 460,514 |
| Aug 14, 2025 | 1,090.00 | 1,243.00 | 1,083.00 | 1,105.00 | 1,105.00 | 1.38% | 12,384,390 |
| Aug 13, 2025 | 1,095.00 | 1,115.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.46% | 221,922 |
| Aug 12, 2025 | 1,082.00 | 1,127.00 | 1,082.00 | 1,095.00 | 1,095.00 | 1.39% | 637,086 |
| Aug 11, 2025 | 1,059.00 | 1,119.00 | 1,054.00 | 1,080.00 | 1,080.00 | 4.65% | 826,853 |
| Aug 8, 2025 | 1,031.00 | 1,046.00 | 1,026.00 | 1,032.00 | 1,032.00 | 0.10% | 5,740,839 |
| Aug 7, 2025 | 1,027.00 | 1,047.00 | 1,027.00 | 1,031.00 | 1,031.00 | 0.39% | 47,126 |
| Aug 6, 2025 | 1,035.00 | 1,043.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.77% | 71,863 |
| Aug 5, 2025 | 1,025.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.10% | 100,399 |
| Aug 4, 2025 | 1,023.00 | 1,040.00 | 1,010.00 | 1,036.00 | 1,036.00 | 1.27% | 128,958 |
| Aug 1, 2025 | 1,065.00 | 1,065.00 | 1,008.00 | 1,023.00 | 1,023.00 | -4.39% | 327,928 |
| Jul 31, 2025 | 1,080.00 | 1,080.00 | 1,053.00 | 1,070.00 | 1,070.00 | 1.61% | 131,743 |
| Jul 30, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,053.00 | 1,053.00 | -1.22% | 267,482 |
| Jul 29, 2025 | 1,086.00 | 1,095.00 | 1,060.00 | 1,066.00 | 1,066.00 | -2.65% | 243,000 |
| Jul 28, 2025 | 1,117.00 | 1,117.00 | 1,070.00 | 1,095.00 | 1,095.00 | -2.32% | 375,015 |
| Jul 25, 2025 | 1,078.00 | 1,138.00 | 1,053.00 | 1,121.00 | 1,121.00 | 5.46% | 682,486 |
| Jul 24, 2025 | 1,080.00 | 1,080.00 | 1,042.00 | 1,063.00 | 1,063.00 | -0.37% | 169,536 |
| Jul 23, 2025 | 1,073.00 | 1,090.00 | 1,063.00 | 1,067.00 | 1,067.00 | -1.75% | 220,578 |
| Jul 22, 2025 | 1,110.00 | 1,110.00 | 1,072.00 | 1,086.00 | 1,086.00 | -2.16% | 293,447 |
| Jul 21, 2025 | 1,083.00 | 1,124.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.02% | 189,064 |
| Jul 18, 2025 | 1,120.00 | 1,130.00 | 1,087.00 | 1,088.00 | 1,088.00 | -2.77% | 211,156 |
| Jul 17, 2025 | 1,124.00 | 1,127.00 | 1,100.00 | 1,119.00 | 1,119.00 | -0.62% | 171,495 |
| Jul 16, 2025 | 1,106.00 | 1,132.00 | 1,091.00 | 1,126.00 | 1,126.00 | 0.90% | 191,495 |
| Jul 15, 2025 | 1,140.00 | 1,140.00 | 1,102.00 | 1,116.00 | 1,116.00 | -2.11% | 245,408 |
| Jul 14, 2025 | 1,115.00 | 1,142.00 | 1,092.00 | 1,140.00 | 1,140.00 | 1.79% | 300,078 |
| Jul 11, 2025 | 1,127.00 | 1,138.00 | 1,112.00 | 1,120.00 | 1,120.00 | - | 289,573 |