Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16,680.00 | 16,840.00 | 16,630.00 | 16,670.00 | 16,670.00 | 161,210 |
| 2024-04-29 | 16,420.00 | 16,710.00 | 16,420.00 | 16,690.00 | 16,690.00 | 163,059 |
| 2024-04-26 | 16,460.00 | 16,700.00 | 16,270.00 | 16,340.00 | 16,340.00 | 185,471 |
| 2024-04-25 | 16,500.00 | 16,640.00 | 16,260.00 | 16,270.00 | 16,270.00 | 119,808 |
| 2024-04-24 | 16,480.00 | 16,660.00 | 16,450.00 | 16,630.00 | 16,630.00 | 153,977 |
| 2024-04-23 | 16,320.00 | 16,760.00 | 16,230.00 | 16,250.00 | 16,250.00 | 170,503 |
| 2024-04-22 | 15,860.00 | 16,410.00 | 15,860.00 | 16,320.00 | 16,320.00 | 229,640 |
| 2024-04-19 | 16,250.00 | 16,260.00 | 15,590.00 | 15,850.00 | 15,850.00 | 286,761 |
| 2024-04-18 | 16,300.00 | 16,500.00 | 16,240.00 | 16,310.00 | 16,310.00 | 145,392 |
| 2024-04-17 | 15,600.00 | 16,780.00 | 15,590.00 | 16,210.00 | 16,210.00 | 311,851 |
| 2024-04-16 | 16,160.00 | 16,220.00 | 15,580.00 | 15,600.00 | 15,600.00 | 368,277 |
| 2024-04-15 | 16,750.00 | 16,750.00 | 16,400.00 | 16,450.00 | 16,450.00 | 235,951 |
| 2024-04-12 | 16,730.00 | 17,280.00 | 16,620.00 | 17,010.00 | 17,010.00 | 284,766 |
| 2024-04-11 | 16,910.00 | 16,930.00 | 16,560.00 | 16,710.00 | 16,710.00 | 229,813 |
| 2024-04-09 | 17,000.00 | 17,250.00 | 16,950.00 | 17,050.00 | 17,050.00 | 171,239 |
| 2024-04-08 | 17,250.00 | 17,360.00 | 16,960.00 | 17,000.00 | 17,000.00 | 241,645 |
| 2024-04-05 | 17,610.00 | 17,620.00 | 17,130.00 | 17,240.00 | 17,240.00 | 300,617 |
| 2024-04-04 | 17,720.00 | 18,190.00 | 17,620.00 | 17,730.00 | 17,730.00 | 297,463 |
| 2024-04-03 | 18,000.00 | 18,170.00 | 17,550.00 | 17,700.00 | 17,700.00 | 335,671 |
| 2024-04-02 | 18,910.00 | 18,920.00 | 18,200.00 | 18,250.00 | 18,250.00 | 313,058 |
| 2024-04-01 | 18,650.00 | 19,000.00 | 18,570.00 | 18,790.00 | 18,790.00 | 290,993 |
| 2024-03-29 | 18,680.00 | 18,730.00 | 18,490.00 | 18,510.00 | 18,510.00 | 244,176 |
| 2024-03-28 | 18,760.00 | 19,040.00 | 18,600.00 | 18,660.00 | 18,660.00 | 327,892 |
| 2024-03-27 | 18,970.00 | 19,060.00 | 18,700.00 | 18,750.00 | 18,750.00 | 279,579 |
| 2024-03-26 | 18,870.00 | 19,150.00 | 18,840.00 | 18,860.00 | 18,860.00 | 284,687 |
| 2024-03-25 | 19,370.00 | 19,370.00 | 19,000.00 | 19,010.00 | 19,010.00 | 340,899 |
| 2024-03-22 | 19,290.00 | 19,410.00 | 19,130.00 | 19,350.00 | 19,350.00 | 255,645 |
| 2024-03-21 | 19,430.00 | 19,600.00 | 19,200.00 | 19,200.00 | 19,200.00 | 367,247 |
| 2024-03-20 | 19,450.00 | 19,880.00 | 19,310.00 | 19,320.00 | 19,320.00 | 426,297 |
| 2024-03-19 | 20,200.00 | 20,300.00 | 19,340.00 | 19,420.00 | 19,420.00 | 556,176 |
| 2024-03-18 | 20,500.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | 553,824 |
| 2024-03-15 | 19,690.00 | 20,350.00 | 19,320.00 | 20,250.00 | 20,250.00 | 1,477,723 |
| 2024-03-14 | 19,460.00 | 19,660.00 | 19,280.00 | 19,660.00 | 19,660.00 | 655,589 |
| 2024-03-13 | 19,300.00 | 19,560.00 | 19,070.00 | 19,210.00 | 19,210.00 | 541,084 |
| 2024-03-12 | 18,990.00 | 19,210.00 | 18,880.00 | 19,110.00 | 19,110.00 | 337,792 |
| 2024-03-11 | 18,980.00 | 19,100.00 | 18,800.00 | 18,880.00 | 18,880.00 | 236,540 |
| 2024-03-08 | 19,360.00 | 19,360.00 | 18,910.00 | 18,980.00 | 18,980.00 | 392,313 |
| 2024-03-07 | 19,220.00 | 19,430.00 | 18,780.00 | 19,200.00 | 19,200.00 | 465,772 |
| 2024-03-06 | 19,010.00 | 19,440.00 | 18,960.00 | 19,200.00 | 19,200.00 | 313,372 |
| 2024-03-05 | 19,300.00 | 19,840.00 | 19,100.00 | 19,200.00 | 19,200.00 | 749,017 |
| 2024-03-04 | 19,170.00 | 19,310.00 | 19,050.00 | 19,240.00 | 19,240.00 | 292,172 |
| 2024-02-29 | 19,030.00 | 19,410.00 | 18,810.00 | 18,960.00 | 18,960.00 | 347,077 |
| 2024-02-28 | 19,000.00 | 19,420.00 | 18,920.00 | 19,200.00 | 19,200.00 | 344,467 |
| 2024-02-27 | 19,700.00 | 19,730.00 | 19,000.00 | 19,020.00 | 19,020.00 | 467,376 |
| 2024-02-26 | 19,510.00 | 19,980.00 | 19,390.00 | 19,590.00 | 19,590.00 | 554,875 |
| 2024-02-23 | 19,700.00 | 20,250.00 | 19,220.00 | 19,280.00 | 19,280.00 | 1,044,672 |
| 2024-02-22 | 19,260.00 | 19,610.00 | 19,010.00 | 19,460.00 | 19,460.00 | 646,608 |
| 2024-02-21 | 19,070.00 | 19,210.00 | 18,800.00 | 18,920.00 | 18,920.00 | 460,730 |
| 2024-02-20 | 20,100.00 | 20,100.00 | 19,250.00 | 19,250.00 | 19,250.00 | 845,784 |
| 2024-02-19 | 20,150.00 | 20,950.00 | 19,690.00 | 20,050.00 | 20,050.00 | 1,937,640 |
| 2024-02-16 | 21,450.00 | 21,850.00 | 19,610.00 | 19,640.00 | 19,640.00 | 4,277,384 |
| 2024-02-15 | 19,200.00 | 19,460.00 | 18,980.00 | 19,040.00 | 19,040.00 | 614,618 |
| 2024-02-14 | 18,580.00 | 18,950.00 | 18,220.00 | 18,940.00 | 18,940.00 | 360,577 |
| 2024-02-13 | 18,200.00 | 18,880.00 | 18,150.00 | 18,860.00 | 18,860.00 | 428,309 |
| 2024-02-08 | 17,790.00 | 18,130.00 | 17,700.00 | 18,120.00 | 18,120.00 | 352,671 |
| 2024-02-07 | 17,770.00 | 17,850.00 | 17,480.00 | 17,650.00 | 17,650.00 | 240,949 |
| 2024-02-06 | 17,800.00 | 17,910.00 | 17,460.00 | 17,680.00 | 17,680.00 | 267,026 |
| 2024-02-05 | 18,000.00 | 18,040.00 | 17,640.00 | 17,800.00 | 17,800.00 | 214,283 |
| 2024-02-02 | 17,620.00 | 18,240.00 | 17,560.00 | 17,960.00 | 17,960.00 | 460,223 |
| 2024-02-01 | 17,200.00 | 17,490.00 | 16,830.00 | 17,480.00 | 17,480.00 | 495,473 |
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.