Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,560.00 | 12,870.00 | 12,530.00 | 12,640.00 | 12,640.00 | 231,205 |
| 2024-07-25 | 12,540.00 | 13,200.00 | 12,480.00 | 12,530.00 | 12,530.00 | 558,355 |
| 2024-07-24 | 12,660.00 | 13,720.00 | 12,490.00 | 12,850.00 | 12,850.00 | 1,374,593 |
| 2024-07-23 | 12,730.00 | 14,000.00 | 12,670.00 | 12,670.00 | 12,670.00 | 2,125,091 |
| 2024-07-22 | 12,900.00 | 13,010.00 | 12,530.00 | 12,700.00 | 12,700.00 | 258,225 |
| 2024-07-19 | 12,980.00 | 13,080.00 | 12,810.00 | 12,950.00 | 12,950.00 | 202,103 |
| 2024-07-18 | 13,480.00 | 13,610.00 | 13,000.00 | 13,100.00 | 13,100.00 | 265,510 |
| 2024-07-17 | 14,130.00 | 14,270.00 | 13,660.00 | 13,660.00 | 13,660.00 | 186,998 |
| 2024-07-16 | 13,920.00 | 14,200.00 | 13,760.00 | 14,130.00 | 14,130.00 | 303,997 |
| 2024-07-15 | 13,870.00 | 13,980.00 | 13,660.00 | 13,900.00 | 13,900.00 | 160,446 |
| 2024-07-12 | 13,830.00 | 14,230.00 | 13,600.00 | 13,860.00 | 13,860.00 | 237,410 |
| 2024-07-11 | 13,670.00 | 14,110.00 | 13,670.00 | 13,780.00 | 13,780.00 | 259,471 |
| 2024-07-10 | 13,800.00 | 13,810.00 | 13,390.00 | 13,630.00 | 13,630.00 | 274,146 |
| 2024-07-09 | 14,090.00 | 14,210.00 | 13,800.00 | 13,810.00 | 13,810.00 | 230,710 |
| 2024-07-08 | 13,750.00 | 14,200.00 | 13,650.00 | 14,170.00 | 14,170.00 | 254,388 |
| 2024-07-05 | 13,690.00 | 14,050.00 | 13,670.00 | 13,760.00 | 13,760.00 | 233,526 |
| 2024-07-04 | 14,420.00 | 14,480.00 | 13,600.00 | 13,690.00 | 13,690.00 | 530,611 |
| 2024-07-03 | 14,620.00 | 14,790.00 | 14,400.00 | 14,400.00 | 14,400.00 | 237,654 |
| 2024-07-02 | 15,000.00 | 15,080.00 | 14,640.00 | 14,710.00 | 14,710.00 | 177,573 |
| 2024-07-01 | 14,810.00 | 15,190.00 | 14,730.00 | 15,080.00 | 15,080.00 | 239,700 |
| 2024-06-28 | 14,780.00 | 15,030.00 | 14,620.00 | 14,800.00 | 14,800.00 | 205,997 |
| 2024-06-27 | 15,180.00 | 15,300.00 | 14,790.00 | 14,800.00 | 14,800.00 | 320,755 |
| 2024-06-26 | 15,350.00 | 15,690.00 | 15,270.00 | 15,280.00 | 15,280.00 | 148,944 |
| 2024-06-25 | 15,450.00 | 15,670.00 | 15,200.00 | 15,310.00 | 15,310.00 | 189,993 |
| 2024-06-24 | 16,100.00 | 16,230.00 | 15,580.00 | 15,600.00 | 15,600.00 | 253,845 |
| 2024-06-21 | 16,860.00 | 16,860.00 | 16,150.00 | 16,150.00 | 16,150.00 | 278,429 |
| 2024-06-20 | 16,680.00 | 16,950.00 | 16,590.00 | 16,860.00 | 16,860.00 | 313,306 |
| 2024-06-19 | 16,490.00 | 16,570.00 | 16,310.00 | 16,510.00 | 16,510.00 | 202,363 |
| 2024-06-18 | 16,500.00 | 16,530.00 | 16,300.00 | 16,350.00 | 16,350.00 | 137,698 |
| 2024-06-17 | 16,250.00 | 16,630.00 | 16,180.00 | 16,450.00 | 16,450.00 | 338,275 |
| 2024-06-14 | 16,400.00 | 16,450.00 | 16,060.00 | 16,180.00 | 16,180.00 | 222,785 |
| 2024-06-13 | 16,770.00 | 16,770.00 | 16,340.00 | 16,340.00 | 16,340.00 | 269,791 |
| 2024-06-12 | 16,450.00 | 17,260.00 | 16,370.00 | 16,660.00 | 16,660.00 | 503,870 |
| 2024-06-11 | 16,010.00 | 16,360.00 | 15,990.00 | 16,340.00 | 16,340.00 | 261,653 |
| 2024-06-10 | 15,930.00 | 16,220.00 | 15,800.00 | 16,040.00 | 16,040.00 | 188,284 |
| 2024-06-07 | 16,000.00 | 16,140.00 | 15,980.00 | 16,010.00 | 16,010.00 | 164,351 |
| 2024-06-05 | 16,020.00 | 16,120.00 | 15,840.00 | 16,030.00 | 16,030.00 | 152,593 |
| 2024-06-04 | 16,220.00 | 16,330.00 | 16,020.00 | 16,020.00 | 16,020.00 | 194,083 |
| 2024-06-03 | 16,250.00 | 16,460.00 | 16,250.00 | 16,350.00 | 16,350.00 | 103,749 |
| 2024-05-31 | 16,280.00 | 16,530.00 | 16,270.00 | 16,320.00 | 16,320.00 | 109,230 |
| 2024-05-30 | 16,610.00 | 16,630.00 | 16,190.00 | 16,280.00 | 16,280.00 | 147,095 |
| 2024-05-29 | 17,050.00 | 17,050.00 | 16,660.00 | 16,660.00 | 16,660.00 | 140,512 |
| 2024-05-28 | 17,120.00 | 17,330.00 | 17,030.00 | 17,060.00 | 17,060.00 | 187,697 |
| 2024-05-27 | 16,690.00 | 16,970.00 | 16,590.00 | 16,970.00 | 16,970.00 | 218,507 |
| 2024-05-24 | 17,070.00 | 17,070.00 | 16,680.00 | 16,680.00 | 16,680.00 | 162,603 |
| 2024-05-23 | 17,050.00 | 17,090.00 | 16,680.00 | 17,080.00 | 17,080.00 | 142,377 |
| 2024-05-22 | 17,190.00 | 17,240.00 | 16,990.00 | 17,010.00 | 17,010.00 | 168,804 |
| 2024-05-21 | 17,550.00 | 17,550.00 | 17,180.00 | 17,180.00 | 17,180.00 | 153,018 |
| 2024-05-20 | 17,350.00 | 17,480.00 | 17,030.00 | 17,330.00 | 17,330.00 | 216,262 |
| 2024-05-17 | 17,770.00 | 17,780.00 | 17,300.00 | 17,310.00 | 17,310.00 | 217,888 |
| 2024-05-16 | 17,990.00 | 17,990.00 | 17,560.00 | 17,600.00 | 17,600.00 | 213,233 |
| 2024-05-14 | 18,050.00 | 18,400.00 | 17,600.00 | 17,610.00 | 17,610.00 | 747,093 |
| 2024-05-13 | 17,210.00 | 18,330.00 | 17,210.00 | 17,820.00 | 17,820.00 | 913,200 |
| 2024-05-10 | 17,380.00 | 17,550.00 | 17,100.00 | 17,160.00 | 17,160.00 | 190,618 |
| 2024-05-09 | 17,320.00 | 17,430.00 | 17,150.00 | 17,250.00 | 17,250.00 | 184,329 |
| 2024-05-08 | 17,200.00 | 17,400.00 | 17,100.00 | 17,320.00 | 17,320.00 | 202,580 |
| 2024-05-07 | 17,350.00 | 17,380.00 | 17,100.00 | 17,180.00 | 17,180.00 | 217,430 |
| 2024-05-03 | 16,810.00 | 17,150.00 | 16,810.00 | 16,980.00 | 16,980.00 | 251,752 |
| 2024-05-02 | 16,660.00 | 16,750.00 | 16,500.00 | 16,730.00 | 16,730.00 | 93,718 |
| 2024-04-30 | 16,680.00 | 16,840.00 | 16,630.00 | 16,670.00 | 16,670.00 | 161,210 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.