Wise birds Inc. 273060
KRX · South Korea · Commercial Services
KRW 3,845.00+40.00 (+1.05%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,845.00 | +1.05% | KRW 3,805.00 | KRW 3,855.00 | KRW 3,795.00 | 1.40K |
| 2026-10-01 | KRW 3,805.00 | +0.66% | KRW 3,820.00 | KRW 3,870.00 | KRW 3,750.00 | 7.53K |
| 2026-09-30 | KRW 3,780.00 | -2.07% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,680.00 | 15.32K |
| 2026-09-29 | KRW 3,860.00 | +0.65% | KRW 3,945.00 | KRW 4,095.00 | KRW 3,840.00 |
| 7.45K |
| 2026-09-28 | KRW 3,835.00 | -0.90% | KRW 3,940.00 | KRW 3,945.00 | KRW 3,835.00 | 10.95K |
| 2026-09-23 | KRW 3,870.00 | -0.39% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,855.00 | 3.30K |
| 2026-09-22 | KRW 3,885.00 | +1.97% | KRW 3,835.00 | KRW 4,100.00 | KRW 3,835.00 | 24.09K |
| 2026-09-21 | KRW 3,810.00 | -0.78% | KRW 3,915.00 | KRW 3,915.00 | KRW 3,810.00 | 5.65K |
| 2026-09-18 | KRW 3,840.00 | -1.16% | KRW 3,910.00 | KRW 3,915.00 | KRW 3,805.00 | 8.01K |
| 2026-09-17 | KRW 3,885.00 | -1.40% | KRW 3,900.00 | KRW 4,000.00 | KRW 3,825.00 | 13.23K |
| 2026-09-16 | KRW 3,940.00 | +2.34% | KRW 3,850.00 | KRW 4,030.00 | KRW 3,850.00 | 12.39K |
| 2026-09-15 | KRW 3,850.00 | +1.18% | KRW 3,730.00 | KRW 3,985.00 | KRW 3,730.00 | 6.50K |
| 2026-09-14 | KRW 3,805.00 | -3.67% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,700.00 | 17.25K |
| 2026-09-11 | KRW 3,950.00 | -2.71% | KRW 4,010.00 | KRW 4,190.00 | KRW 3,950.00 | 20.25K |
| 2026-09-10 | KRW 4,060.00 | -2.05% | KRW 4,145.00 | KRW 4,220.00 | KRW 3,915.00 | 34.69K |
| 2026-09-09 | KRW 4,145.00 | -4.05% | KRW 5,100.00 | KRW 5,590.00 | KRW 4,145.00 | 212.01K |
| 2026-09-08 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-09-07 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-09-04 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-09-03 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-09-02 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-09-01 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-08-31 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-08-28 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-08-27 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-08-26 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-08-25 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-08-24 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-08-21 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-08-20 | KRW 4,320.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,320.00 | 0 |
| 2026-08-19 | KRW 4,320.00 | +1.53% | KRW 4,005.00 | KRW 4,340.00 | KRW 4,005.00 | 12.77K |
| 2026-08-18 | KRW 4,255.00 | -0.93% | KRW 4,295.00 | KRW 4,450.00 | KRW 4,175.00 | 9.46K |
| 2026-08-14 | KRW 4,295.00 | -3.48% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,230.00 | 19.38K |
| 2026-08-13 | KRW 4,450.00 | -4.20% | KRW 4,605.00 | KRW 4,700.00 | KRW 4,450.00 | 10.25K |
| 2026-08-12 | KRW 4,645.00 | +2.99% | KRW 4,500.00 | KRW 4,705.00 | KRW 4,400.00 | 18.88K |
| 2026-08-11 | KRW 4,510.00 | -8.43% | KRW 4,915.00 | KRW 4,915.00 | KRW 4,500.00 | 26.12K |
| 2026-08-10 | KRW 4,925.00 | -5.11% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,725.00 | 52.64K |
| 2026-08-07 | KRW 5,190.00 | +4.85% | KRW 4,950.00 | KRW 5,190.00 | KRW 4,550.00 | 105.09K |
| 2026-08-06 | KRW 4,950.00 | +9.03% | KRW 4,555.00 | KRW 5,035.00 | KRW 4,555.00 | 83.77K |
| 2026-08-05 | KRW 4,540.00 | +4.73% | KRW 4,350.00 | KRW 4,600.00 | KRW 4,295.00 | 16.15K |
| 2026-08-04 | KRW 4,335.00 | +11.01% | KRW 3,905.00 | KRW 4,435.00 | KRW 3,905.00 | 37.75K |
| 2026-08-03 | KRW 3,905.00 | +0.51% | KRW 4,000.00 | KRW 4,075.00 | KRW 3,740.00 | 19.79K |
| 2026-07-31 | KRW 3,885.00 | +4.58% | KRW 3,705.00 | KRW 3,885.00 | KRW 3,500.00 | 14.63K |
| 2026-07-30 | KRW 3,715.00 | -4.13% | KRW 3,330.00 | KRW 3,880.00 | KRW 3,040.00 | 82.25K |
| 2026-07-29 | KRW 3,875.00 | -4.56% | KRW 4,005.00 | KRW 4,100.00 | KRW 3,720.00 | 22.58K |
| 2026-07-28 | KRW 4,060.00 | -3.56% | KRW 4,250.00 | KRW 4,250.00 | KRW 3,905.00 | 14.16K |
| 2026-07-27 | KRW 4,210.00 | -2.32% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,110.00 | 25.19K |
| 2026-07-24 | KRW 4,310.00 | +2.01% | KRW 4,155.00 | KRW 4,395.00 | KRW 4,155.00 | 8.45K |
| 2026-07-23 | KRW 4,225.00 | +0.60% | KRW 4,200.00 | KRW 4,330.00 | KRW 4,200.00 | 2.43K |
| 2026-07-22 | KRW 4,200.00 | +1.20% | KRW 4,300.00 | KRW 4,350.00 | KRW 4,165.00 | 9.17K |
| 2026-07-21 | KRW 4,150.00 | +0.85% | KRW 4,080.00 | KRW 4,210.00 | KRW 4,010.00 | 8.83K |
| 2026-07-20 | KRW 4,115.00 | +0.86% | KRW 4,080.00 | KRW 4,120.00 | KRW 3,860.00 | 4.40K |
| 2026-07-16 | KRW 4,080.00 | -3.55% | KRW 4,225.00 | KRW 4,225.00 | KRW 4,060.00 | 14.19K |
| 2026-07-15 | KRW 4,230.00 | +2.67% | KRW 4,120.00 | KRW 4,235.00 | KRW 4,120.00 | 14.59K |
| 2026-07-14 | KRW 4,120.00 | -1.55% | KRW 4,185.00 | KRW 4,185.00 | KRW 4,030.00 | 22.32K |
| 2026-07-13 | KRW 4,185.00 | 0.00% | KRW 4,175.00 | KRW 4,250.00 | KRW 4,065.00 | 8.43K |
| 2026-07-10 | KRW 4,185.00 | +1.45% | KRW 4,075.00 | KRW 4,240.00 | KRW 4,075.00 | 7.88K |
| 2026-07-09 | KRW 4,125.00 | -0.12% | KRW 4,130.00 | KRW 4,210.00 | KRW 4,085.00 | 5.87K |
| 2026-07-08 | KRW 4,130.00 | -3.62% | KRW 4,285.00 | KRW 4,320.00 | KRW 4,100.00 | 9.35K |
| 2026-07-07 | KRW 4,285.00 | +1.18% | KRW 4,235.00 | KRW 4,395.00 | KRW 4,200.00 | 15.80K |
| 2026-07-06 | KRW 4,235.00 | -1.85% | KRW 4,310.00 | KRW 4,310.00 | KRW 4,180.00 | 8.39K |
| 2026-07-03 | KRW 4,315.00 | +1.53% | KRW 4,125.00 | KRW 4,315.00 | KRW 4,035.00 | 20.18K |
| 2026-07-02 | KRW 4,250.00 | -2.52% | KRW 4,325.00 | KRW 4,350.00 | KRW 4,075.00 | 21.70K |
| 2026-07-01 | KRW 4,360.00 | -0.80% | KRW 4,310.00 | KRW 4,430.00 | KRW 4,225.00 | 32.46K |
| 2026-06-30 | KRW 4,395.00 | -3.09% | KRW 4,570.00 | KRW 4,600.00 | KRW 4,305.00 | 22.20K |
| 2026-06-29 | KRW 4,535.00 | +3.78% | KRW 4,370.00 | KRW 4,550.00 | KRW 4,200.00 | 22.52K |
| 2026-06-26 | KRW 4,370.00 | -5.21% | KRW 4,505.00 | KRW 4,610.00 | KRW 4,250.00 | 39.36K |
| 2026-06-25 | KRW 4,610.00 | -3.56% | KRW 4,675.00 | KRW 4,875.00 | KRW 4,325.00 | 28.47K |
| 2026-06-24 | KRW 4,780.00 | -2.15% | KRW 4,885.00 | KRW 5,075.00 | KRW 4,600.00 | 62.83K |
| 2026-06-23 | KRW 4,885.00 | -8.00% | KRW 5,310.00 | KRW 5,385.00 | KRW 4,850.00 | 121.54K |
| 2026-06-22 | KRW 5,310.00 | -9.85% | KRW 6,075.00 | KRW 6,175.00 | KRW 5,300.00 | 113.45K |
| 2026-06-19 | KRW 5,890.00 | +4.62% | KRW 5,565.00 | KRW 6,120.00 | KRW 5,565.00 | 184.84K |
| 2026-06-18 | KRW 5,630.00 | -3.68% | KRW 5,845.00 | KRW 5,865.00 | KRW 5,500.00 | 78.97K |
| 2026-06-17 | KRW 5,845.00 | +3.45% | KRW 5,640.00 | KRW 5,940.00 | KRW 5,550.00 | 50.74K |
| 2026-06-16 | KRW 5,650.00 | -0.35% | KRW 5,710.00 | KRW 5,795.00 | KRW 5,400.00 | 28.30K |
| 2026-06-15 | KRW 5,670.00 | +1.89% | KRW 5,575.00 | KRW 5,720.00 | KRW 5,515.00 | 24.22K |
| 2026-06-12 | KRW 5,565.00 | +1.55% | KRW 5,500.00 | KRW 5,825.00 | KRW 5,485.00 | 49.67K |
| 2026-06-11 | KRW 5,480.00 | +1.76% | KRW 5,340.00 | KRW 5,495.00 | KRW 5,210.00 | 26.57K |
| 2026-06-10 | KRW 5,385.00 | -2.18% | KRW 5,445.00 | KRW 5,580.00 | KRW 5,315.00 | 363 |
| 2026-06-09 | KRW 5,505.00 | +6.58% | KRW 5,125.00 | KRW 5,575.00 | KRW 5,125.00 | 41.42K |
| 2026-06-08 | KRW 5,165.00 | -8.83% | KRW 5,605.00 | KRW 5,605.00 | KRW 5,160.00 | 46.54K |
| 2026-06-05 | KRW 5,665.00 | -3.66% | KRW 5,865.00 | KRW 5,970.00 | KRW 5,610.00 | 61.36K |
| 2026-06-04 | KRW 5,880.00 | +13.08% | KRW 5,200.00 | KRW 5,895.00 | KRW 5,055.00 | 166.71K |
| 2026-06-02 | KRW 5,200.00 | +1.96% | KRW 5,055.00 | KRW 5,345.00 | KRW 4,990.00 | 49.26K |
| 2026-06-01 | KRW 5,100.00 | -3.04% | KRW 5,400.00 | KRW 5,475.00 | KRW 4,995.00 | 76.83K |
| 2026-05-29 | KRW 5,260.00 | -0.75% | KRW 5,305.00 | KRW 5,400.00 | KRW 5,060.00 | 33.39K |
| 2026-05-28 | KRW 5,300.00 | -0.28% | KRW 5,525.00 | KRW 5,575.00 | KRW 5,050.00 | 59.54K |
| 2026-05-27 | KRW 5,315.00 | -9.69% | KRW 5,885.00 | KRW 5,885.00 | KRW 5,300.00 | 61.84K |
| 2026-05-26 | KRW 5,885.00 | -1.01% | KRW 6,060.00 | KRW 6,090.00 | KRW 5,825.00 | 50.23K |
| 2026-05-22 | KRW 5,945.00 | +2.32% | KRW 5,840.00 | KRW 6,110.00 | KRW 5,805.00 | 63.72K |