Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 17,040.00 | 17,320.00 | 16,880.00 | 17,200.00 | 17,200.00 | 588,818 |
| 2023-11-01 | 16,850.00 | 16,850.00 | 16,380.00 | 16,570.00 | 16,570.00 | 384,718 |
| 2023-10-31 | 16,910.00 | 16,980.00 | 16,400.00 | 16,700.00 | 16,700.00 | 628,431 |
| 2023-10-30 | 15,670.00 | 16,500.00 | 15,670.00 | 16,490.00 | 16,490.00 | 402,659 |
| 2023-10-27 | 15,730.00 | 16,060.00 | 15,430.00 | 15,710.00 | 15,710.00 | 299,736 |
| 2023-10-26 | 15,820.00 | 16,200.00 | 15,580.00 | 15,730.00 | 15,730.00 | 277,587 |
| 2023-10-25 | 16,530.00 | 16,820.00 | 16,360.00 | 16,390.00 | 16,390.00 | 412,246 |
| 2023-10-24 | 16,020.00 | 16,350.00 | 15,260.00 | 16,350.00 | 16,350.00 | 472,919 |
| 2023-10-23 | 15,600.00 | 16,160.00 | 15,600.00 | 15,850.00 | 15,850.00 | 290,125 |
| 2023-10-20 | 15,940.00 | 16,200.00 | 15,510.00 | 15,900.00 | 15,900.00 | 503,861 |
| 2023-10-19 | 16,500.00 | 16,660.00 | 16,120.00 | 16,190.00 | 16,190.00 | 404,731 |
| 2023-10-18 | 17,100.00 | 17,400.00 | 16,810.00 | 16,920.00 | 16,920.00 | 376,808 |
| 2023-10-17 | 17,380.00 | 17,850.00 | 17,100.00 | 17,100.00 | 17,100.00 | 552,025 |
| 2023-10-16 | 17,680.00 | 17,680.00 | 17,000.00 | 17,120.00 | 17,120.00 | 448,954 |
| 2023-10-13 | 18,360.00 | 18,370.00 | 17,850.00 | 18,000.00 | 18,000.00 | 318,860 |
| 2023-10-12 | 17,630.00 | 18,450.00 | 17,630.00 | 18,360.00 | 18,360.00 | 563,425 |
| 2023-10-11 | 17,410.00 | 17,970.00 | 17,400.00 | 17,420.00 | 17,420.00 | 479,425 |
| 2023-10-10 | 18,120.00 | 18,430.00 | 17,100.00 | 17,140.00 | 17,140.00 | 967,800 |
| 2023-10-06 | 18,500.00 | 19,070.00 | 18,280.00 | 18,330.00 | 18,330.00 | 664,649 |
| 2023-10-05 | 19,720.00 | 20,100.00 | 18,720.00 | 18,750.00 | 18,750.00 | 766,947 |
| 2023-10-04 | 20,650.00 | 20,700.00 | 19,420.00 | 19,650.00 | 19,650.00 | 778,168 |
| 2023-09-27 | 20,150.00 | 20,900.00 | 20,000.00 | 20,700.00 | 20,700.00 | 670,866 |
| 2023-09-26 | 20,650.00 | 21,450.00 | 20,600.00 | 20,650.00 | 20,650.00 | 1,268,682 |
| 2023-09-25 | 21,700.00 | 22,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1,017,135 |
| 2023-09-22 | 21,950.00 | 22,400.00 | 21,650.00 | 21,650.00 | 21,650.00 | 1,354,488 |
| 2023-09-21 | 24,150.00 | 24,900.00 | 22,600.00 | 23,000.00 | 23,000.00 | 7,772,051 |
| 2023-09-20 | 23,350.00 | 23,650.00 | 22,400.00 | 22,700.00 | 22,700.00 | 1,006,756 |
| 2023-09-19 | 24,050.00 | 25,100.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1,719,122 |
| 2023-09-18 | 23,050.00 | 24,250.00 | 22,650.00 | 24,250.00 | 24,250.00 | 1,905,487 |
| 2023-09-15 | 22,750.00 | 23,500.00 | 21,600.00 | 23,500.00 | 23,500.00 | 2,026,168 |
| 2023-09-14 | 22,300.00 | 23,250.00 | 22,300.00 | 22,500.00 | 22,500.00 | 1,729,148 |
| 2023-09-13 | 22,650.00 | 23,150.00 | 21,900.00 | 22,100.00 | 22,100.00 | 2,025,416 |
| 2023-09-12 | 24,800.00 | 24,850.00 | 22,650.00 | 22,650.00 | 22,650.00 | 2,643,002 |
| 2023-09-11 | 23,750.00 | 25,200.00 | 23,700.00 | 24,600.00 | 24,600.00 | 4,297,165 |
| 2023-09-08 | 24,400.00 | 24,800.00 | 23,400.00 | 23,750.00 | 23,750.00 | 2,316,025 |
| 2023-09-07 | 25,250.00 | 25,400.00 | 24,000.00 | 24,250.00 | 24,250.00 | 3,525,254 |
| 2023-09-06 | 23,550.00 | 27,600.00 | 23,100.00 | 25,700.00 | 25,700.00 | 17,671,301 |
| 2023-09-05 | 23,800.00 | 23,950.00 | 22,450.00 | 23,850.00 | 23,850.00 | 2,196,353 |
| 2023-09-04 | 22,750.00 | 24,250.00 | 22,650.00 | 23,600.00 | 23,600.00 | 2,383,791 |
| 2023-09-01 | 23,400.00 | 24,900.00 | 23,150.00 | 23,200.00 | 23,200.00 | 5,408,194 |
| 2023-08-31 | 23,350.00 | 23,550.00 | 22,700.00 | 23,150.00 | 23,150.00 | 1,756,260 |
| 2023-08-30 | 23,550.00 | 24,450.00 | 22,850.00 | 22,900.00 | 22,900.00 | 6,457,905 |
| 2023-08-29 | 22,250.00 | 24,100.00 | 21,650.00 | 23,550.00 | 23,550.00 | 9,647,404 |
| 2023-08-28 | 20,900.00 | 21,200.00 | 20,550.00 | 21,050.00 | 21,050.00 | 1,287,351 |
| 2023-08-25 | 21,150.00 | 21,400.00 | 20,500.00 | 20,550.00 | 20,550.00 | 1,253,126 |
| 2023-08-24 | 20,900.00 | 21,950.00 | 20,800.00 | 21,900.00 | 21,900.00 | 2,437,815 |
| 2023-08-23 | 21,000.00 | 21,650.00 | 20,200.00 | 20,300.00 | 20,300.00 | 1,494,580 |
| 2023-08-22 | 21,600.00 | 22,200.00 | 21,050.00 | 21,250.00 | 21,250.00 | 1,745,031 |
| 2023-08-21 | 21,650.00 | 22,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 1,402,130 |
| 2023-08-18 | 20,900.00 | 22,250.00 | 20,700.00 | 21,550.00 | 21,550.00 | 2,534,099 |
| 2023-08-17 | 22,850.00 | 23,250.00 | 21,000.00 | 21,450.00 | 21,450.00 | 1,832,001 |
| 2023-08-16 | 22,550.00 | 23,900.00 | 22,550.00 | 23,050.00 | 23,050.00 | 2,352,701 |
| 2023-08-14 | 22,150.00 | 23,900.00 | 21,600.00 | 22,950.00 | 22,950.00 | 2,991,636 |
| 2023-08-11 | 23,500.00 | 23,550.00 | 22,550.00 | 22,600.00 | 22,600.00 | 1,524,113 |
| 2023-08-10 | 23,600.00 | 24,300.00 | 22,250.00 | 23,800.00 | 23,800.00 | 3,099,781 |
| 2023-08-09 | 23,250.00 | 24,050.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1,640,635 |
| 2023-08-08 | 25,150.00 | 25,600.00 | 23,200.00 | 23,600.00 | 23,600.00 | 2,865,644 |
| 2023-08-07 | 25,400.00 | 27,000.00 | 24,050.00 | 24,850.00 | 24,850.00 | 4,912,636 |
| 2023-08-04 | 23,800.00 | 26,150.00 | 23,550.00 | 25,800.00 | 25,800.00 | 6,733,612 |
| 2023-08-03 | 25,550.00 | 25,600.00 | 23,050.00 | 24,000.00 | 24,000.00 | 5,381,159 |
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.