Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 19,110.00 | 19,190.00 | 18,100.00 | 18,250.00 | 18,250.00 | 652,346 |
| 2024-01-29 | 20,200.00 | 20,200.00 | 18,550.00 | 18,970.00 | 18,970.00 | 994,708 |
| 2024-01-26 | 19,990.00 | 20,450.00 | 19,910.00 | 20,100.00 | 20,100.00 | 368,355 |
| 2024-01-25 | 20,850.00 | 20,850.00 | 19,890.00 | 19,990.00 | 19,990.00 | 718,225 |
| 2024-01-24 | 20,950.00 | 21,050.00 | 20,350.00 | 20,750.00 | 20,750.00 | 457,070 |
| 2024-01-23 | 21,800.00 | 21,850.00 | 20,600.00 | 21,100.00 | 21,100.00 | 890,946 |
| 2024-01-22 | 22,400.00 | 22,450.00 | 21,450.00 | 22,000.00 | 22,000.00 | 1,194,081 |
| 2024-01-19 | 21,950.00 | 22,100.00 | 21,250.00 | 21,700.00 | 21,700.00 | 1,290,730 |
| 2024-01-18 | 19,800.00 | 21,300.00 | 19,700.00 | 21,000.00 | 21,000.00 | 924,514 |
| 2024-01-17 | 20,550.00 | 20,750.00 | 19,690.00 | 19,880.00 | 19,880.00 | 513,644 |
| 2024-01-16 | 21,000.00 | 21,400.00 | 20,150.00 | 20,400.00 | 20,400.00 | 502,299 |
| 2024-01-15 | 20,900.00 | 21,650.00 | 20,650.00 | 21,200.00 | 21,200.00 | 664,795 |
| 2024-01-12 | 21,350.00 | 21,400.00 | 20,650.00 | 21,000.00 | 21,000.00 | 580,117 |
| 2024-01-11 | 21,500.00 | 21,800.00 | 21,100.00 | 21,350.00 | 21,350.00 | 491,839 |
| 2024-01-10 | 22,200.00 | 22,250.00 | 21,300.00 | 21,350.00 | 21,350.00 | 799,309 |
| 2024-01-09 | 22,350.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | 983,634 |
| 2024-01-08 | 22,900.00 | 23,150.00 | 21,600.00 | 21,850.00 | 21,850.00 | 2,665,001 |
| 2024-01-05 | 20,800.00 | 22,550.00 | 20,700.00 | 22,200.00 | 22,200.00 | 3,665,170 |
| 2024-01-04 | 21,100.00 | 21,700.00 | 20,550.00 | 20,700.00 | 20,700.00 | 792,250 |
| 2024-01-03 | 20,450.00 | 21,950.00 | 20,250.00 | 21,100.00 | 21,100.00 | 1,330,184 |
| 2024-01-02 | 19,720.00 | 20,800.00 | 19,670.00 | 20,800.00 | 20,800.00 | 782,225 |
| 2023-12-28 | 19,370.00 | 19,910.00 | 19,320.00 | 19,720.00 | 19,720.00 | 429,618 |
| 2023-12-27 | 19,530.00 | 19,670.00 | 19,240.00 | 19,430.00 | 19,430.00 | 387,557 |
| 2023-12-26 | 19,240.00 | 19,660.00 | 18,980.00 | 19,520.00 | 19,520.00 | 401,135 |
| 2023-12-22 | 20,000.00 | 20,100.00 | 19,180.00 | 19,190.00 | 19,190.00 | 672,467 |
| 2023-12-21 | 19,800.00 | 20,400.00 | 19,780.00 | 19,920.00 | 19,920.00 | 557,537 |
| 2023-12-20 | 20,750.00 | 20,800.00 | 20,100.00 | 20,200.00 | 20,200.00 | 465,318 |
| 2023-12-19 | 20,600.00 | 20,800.00 | 20,150.00 | 20,550.00 | 20,550.00 | 414,998 |
| 2023-12-18 | 20,650.00 | 20,900.00 | 20,300.00 | 20,750.00 | 20,750.00 | 638,057 |
| 2023-12-15 | 20,450.00 | 20,750.00 | 20,200.00 | 20,450.00 | 20,450.00 | 516,735 |
| 2023-12-14 | 20,400.00 | 20,850.00 | 20,100.00 | 20,650.00 | 20,650.00 | 1,159,310 |
| 2023-12-13 | 20,450.00 | 20,500.00 | 19,890.00 | 20,050.00 | 20,050.00 | 364,467 |
| 2023-12-12 | 20,650.00 | 20,900.00 | 20,200.00 | 20,450.00 | 20,450.00 | 684,759 |
| 2023-12-11 | 20,150.00 | 20,300.00 | 19,870.00 | 20,200.00 | 20,200.00 | 385,862 |
| 2023-12-08 | 19,600.00 | 20,200.00 | 19,560.00 | 20,100.00 | 20,100.00 | 818,349 |
| 2023-12-07 | 19,530.00 | 19,660.00 | 19,000.00 | 19,010.00 | 19,010.00 | 425,271 |
| 2023-12-06 | 19,640.00 | 19,640.00 | 19,000.00 | 19,520.00 | 19,520.00 | 481,407 |
| 2023-12-05 | 20,050.00 | 20,450.00 | 19,280.00 | 19,530.00 | 19,530.00 | 704,445 |
| 2023-12-04 | 21,350.00 | 21,750.00 | 19,980.00 | 20,200.00 | 20,200.00 | 980,714 |
| 2023-12-01 | 21,300.00 | 21,350.00 | 20,650.00 | 21,150.00 | 21,150.00 | 797,760 |
| 2023-11-30 | 21,300.00 | 21,750.00 | 20,500.00 | 21,400.00 | 21,400.00 | 2,025,854 |
| 2023-11-29 | 19,500.00 | 21,200.00 | 19,300.00 | 20,700.00 | 20,700.00 | 3,112,069 |
| 2023-11-28 | 19,000.00 | 19,450.00 | 18,960.00 | 19,320.00 | 19,320.00 | 486,398 |
| 2023-11-27 | 19,600.00 | 19,600.00 | 18,940.00 | 19,090.00 | 19,090.00 | 549,017 |
| 2023-11-24 | 18,700.00 | 19,500.00 | 18,700.00 | 19,420.00 | 19,420.00 | 997,993 |
| 2023-11-23 | 18,720.00 | 18,920.00 | 18,520.00 | 18,570.00 | 18,570.00 | 387,023 |
| 2023-11-22 | 18,830.00 | 18,830.00 | 18,310.00 | 18,520.00 | 18,520.00 | 430,375 |
| 2023-11-21 | 19,500.00 | 19,910.00 | 18,810.00 | 18,960.00 | 18,960.00 | 1,453,975 |
| 2023-11-20 | 18,550.00 | 19,410.00 | 18,490.00 | 18,950.00 | 18,950.00 | 1,115,690 |
| 2023-11-17 | 18,800.00 | 18,800.00 | 18,310.00 | 18,450.00 | 18,450.00 | 296,804 |
| 2023-11-16 | 18,500.00 | 18,740.00 | 18,310.00 | 18,730.00 | 18,730.00 | 339,724 |
| 2023-11-15 | 18,620.00 | 18,650.00 | 18,300.00 | 18,520.00 | 18,520.00 | 535,251 |
| 2023-11-14 | 17,340.00 | 18,070.00 | 17,340.00 | 18,070.00 | 18,070.00 | 379,549 |
| 2023-11-13 | 17,570.00 | 17,810.00 | 17,150.00 | 17,330.00 | 17,330.00 | 335,380 |
| 2023-11-10 | 17,990.00 | 18,250.00 | 17,550.00 | 17,570.00 | 17,570.00 | 473,940 |
| 2023-11-09 | 18,260.00 | 18,500.00 | 18,050.00 | 18,060.00 | 18,060.00 | 358,351 |
| 2023-11-08 | 19,100.00 | 19,100.00 | 18,220.00 | 18,250.00 | 18,250.00 | 483,848 |
| 2023-11-07 | 19,340.00 | 19,850.00 | 18,210.00 | 18,800.00 | 18,800.00 | 1,609,461 |
| 2023-11-06 | 18,460.00 | 18,870.00 | 17,970.00 | 18,870.00 | 18,870.00 | 1,194,336 |
| 2023-11-03 | 17,510.00 | 18,900.00 | 17,280.00 | 18,190.00 | 18,190.00 | 2,317,136 |
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.