Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 19,660.01 | 20,550.01 | 19,650.01 | 19,890.01 | 19,219.27 | 2,122,116 |
| 2023-05-04 | 19,610.01 | 19,880.01 | 19,260.01 | 19,410.01 | 18,755.46 | 973,190 |
| 2023-05-03 | 20,200.01 | 20,400.01 | 19,460.01 | 19,470.01 | 18,813.43 | 1,601,036 |
| 2023-05-02 | 20,250.01 | 21,150.01 | 19,000.01 | 20,750.01 | 20,050.27 | 3,095,432 |
| 2023-04-28 | 19,320.01 | 20,700.01 | 19,300.01 | 20,100.01 | 19,422.19 | 3,590,377 |
| 2023-04-27 | 20,850.01 | 21,550.01 | 19,000.01 | 19,080.01 | 18,436.58 | 3,346,128 |
| 2023-04-26 | 18,950.01 | 21,000.01 | 18,500.01 | 19,930.01 | 19,257.92 | 4,382,152 |
| 2023-04-25 | 18,490.01 | 20,750.01 | 18,480.01 | 19,300.01 | 18,649.17 | 8,289,271 |
| 2023-04-24 | 19,500.01 | 19,500.01 | 18,050.01 | 18,100.01 | 17,489.63 | 3,382,012 |
| 2023-04-21 | 19,750.01 | 23,400.01 | 19,310.01 | 20,100.01 | 19,422.19 | 15,270,615 |
| 2023-04-20 | 20,300.01 | 20,350.01 | 19,280.01 | 19,430.01 | 18,774.78 | 2,166,591 |
| 2023-04-19 | 20,950.01 | 22,500.01 | 20,350.01 | 20,650.01 | 19,953.64 | 4,719,743 |
| 2023-04-18 | 21,600.01 | 21,700.01 | 20,550.01 | 20,700.01 | 20,001.96 | 1,624,382 |
| 2023-04-17 | 21,600.01 | 21,950.01 | 21,150.01 | 21,500.01 | 20,774.98 | 1,613,779 |
| 2023-04-14 | 22,550.01 | 22,850.01 | 21,300.01 | 21,450.01 | 20,726.66 | 2,324,634 |
| 2023-04-13 | 22,600.01 | 22,850.01 | 21,850.01 | 22,350.01 | 21,596.31 | 1,804,676 |
| 2023-04-12 | 23,000.01 | 23,350.01 | 22,100.01 | 22,350.01 | 21,596.31 | 2,357,125 |
| 2023-04-11 | 23,200.01 | 23,550.01 | 21,800.01 | 23,300.01 | 22,514.28 | 5,022,297 |
| 2023-04-10 | 22,050.01 | 23,400.01 | 21,050.01 | 22,900.01 | 22,127.77 | 10,575,135 |
| 2023-04-07 | 27,000.01 | 27,750.01 | 26,150.01 | 26,550.01 | 25,654.68 | 2,855,287 |
| 2023-04-06 | 28,150.01 | 28,400.01 | 26,550.01 | 26,850.01 | 25,944.56 | 3,220,088 |
| 2023-04-05 | 28,850.01 | 29,300.01 | 28,100.01 | 28,650.01 | 27,683.87 | 2,259,532 |
| 2023-04-04 | 30,100.01 | 32,250.02 | 28,650.01 | 28,850.01 | 27,877.12 | 6,174,725 |
| 2023-04-03 | 28,500.01 | 29,500.01 | 27,300.01 | 28,750.01 | 27,780.49 | 3,138,779 |
| 2023-03-31 | 30,900.01 | 31,200.01 | 28,200.01 | 28,200.01 | 27,249.04 | 4,793,133 |
| 2023-03-30 | 33,300.02 | 33,450.02 | 31,400.01 | 31,500.01 | 30,437.76 | 2,181,544 |
| 2023-03-29 | 32,600.02 | 34,300.02 | 31,150.01 | 32,700.02 | 31,597.29 | 4,134,928 |
| 2023-03-28 | 35,650.02 | 35,950.02 | 33,000.02 | 33,100.02 | 31,983.80 | 2,956,779 |
| 2023-03-27 | 34,700.02 | 36,900.02 | 34,500.02 | 35,200.02 | 34,012.99 | 4,755,868 |
| 2023-03-24 | 35,200.02 | 37,700.02 | 34,000.02 | 35,100.02 | 33,916.36 | 8,339,227 |
| 2023-03-23 | 29,800.01 | 35,950.02 | 29,350.01 | 34,650.02 | 33,481.53 | 18,717,293 |
| 2023-03-22 | 31,500.01 | 32,500.02 | 30,250.01 | 30,400.01 | 29,374.85 | 6,836,993 |
| 2023-03-21 | 28,200.01 | 33,250.02 | 27,700.01 | 30,750.01 | 29,713.05 | 16,057,935 |
| 2023-03-20 | 29,550.01 | 29,700.01 | 27,950.01 | 28,250.01 | 27,297.35 | 2,027,028 |
| 2023-03-17 | 29,150.01 | 30,650.01 | 28,250.01 | 29,400.01 | 28,408.57 | 6,310,545 |
| 2023-03-16 | 28,800.01 | 30,350.01 | 27,800.01 | 27,900.01 | 26,959.16 | 4,186,288 |
| 2023-03-15 | 30,800.01 | 30,800.01 | 28,500.01 | 29,450.01 | 28,456.89 | 3,140,301 |
| 2023-03-14 | 31,500.01 | 31,500.01 | 28,150.01 | 29,300.01 | 28,311.95 | 3,376,281 |
| 2023-03-13 | 30,500.01 | 31,550.01 | 29,600.01 | 31,550.01 | 30,486.07 | 3,663,101 |
| 2023-03-10 | 28,100.01 | 31,550.01 | 27,500.01 | 31,100.01 | 30,051.25 | 5,820,094 |
| 2023-03-09 | 29,000.01 | 29,800.01 | 26,850.01 | 29,100.01 | 28,118.69 | 3,410,488 |
| 2023-03-08 | 29,800.01 | 29,800.01 | 28,500.01 | 28,600.01 | 27,635.55 | 1,573,442 |
| 2023-03-07 | 29,350.01 | 29,600.01 | 28,350.01 | 29,150.01 | 28,167.00 | 2,198,525 |
| 2023-03-06 | 27,600.01 | 30,150.01 | 26,600.01 | 29,150.01 | 28,167.00 | 5,002,612 |
| 2023-03-03 | 29,550.01 | 29,650.01 | 27,850.01 | 28,100.01 | 27,152.41 | 2,192,056 |
| 2023-03-02 | 28,500.01 | 30,350.01 | 26,100.01 | 28,800.01 | 27,828.81 | 7,389,695 |
| 2023-02-28 | 30,300.01 | 30,750.01 | 28,950.01 | 29,300.01 | 28,311.95 | 3,287,250 |
| 2023-02-27 | 28,400.01 | 31,000.01 | 26,950.01 | 30,500.01 | 29,471.48 | 8,107,968 |
| 2023-02-24 | 29,650.01 | 33,650.02 | 29,050.01 | 29,750.01 | 28,746.77 | 16,678,016 |
| 2023-02-23 | 23,900.01 | 29,550.01 | 23,650.01 | 28,700.01 | 27,732.18 | 21,265,297 |
| 2023-02-22 | 22,650.01 | 24,600.01 | 22,250.01 | 23,650.01 | 22,852.48 | 9,262,457 |
| 2023-02-21 | 20,700.01 | 23,550.01 | 19,890.01 | 23,150.01 | 22,369.34 | 16,008,364 |
| 2023-02-20 | 20,400.01 | 21,550.01 | 19,830.01 | 20,400.01 | 19,712.07 | 9,810,846 |
| 2023-02-17 | 16,860.01 | 20,950.01 | 16,840.01 | 19,630.01 | 18,968.04 | 23,970,586 |
| 2023-02-16 | 16,950.01 | 17,490.01 | 16,700.01 | 17,080.01 | 16,504.03 | 4,197,057 |
| 2023-02-15 | 18,130.01 | 18,190.01 | 16,400.01 | 16,720.01 | 16,156.17 | 5,942,106 |
| 2023-02-14 | 17,800.01 | 18,800.01 | 17,350.01 | 18,070.01 | 17,460.64 | 10,744,268 |
| 2023-02-13 | 14,700.01 | 19,180.01 | 14,630.01 | 17,500.01 | 16,909.87 | 28,505,553 |
| 2023-02-10 | 14,190.01 | 14,930.01 | 13,860.01 | 14,900.01 | 14,397.54 | 2,829,718 |
| 2023-02-09 | 13,680.01 | 14,650.01 | 13,500.01 | 14,500.01 | 14,011.03 | 2,643,459 |
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.