Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 14,560.01 | 14,580.01 | 13,890.01 | 14,000.01 | 13,527.89 | 2,490,481 |
| 2023-02-07 | 13,700.01 | 14,260.01 | 13,300.01 | 14,260.01 | 13,779.12 | 3,038,442 |
| 2023-02-06 | 14,000.01 | 14,080.01 | 12,680.01 | 13,470.01 | 13,015.76 | 3,398,209 |
| 2023-02-03 | 14,350.01 | 14,350.01 | 13,740.01 | 13,740.01 | 13,276.66 | 1,566,327 |
| 2023-02-02 | 13,750.01 | 14,220.01 | 13,360.01 | 13,950.01 | 13,479.58 | 2,565,227 |
| 2023-02-01 | 14,940.01 | 15,130.01 | 13,120.01 | 13,750.01 | 13,286.32 | 5,864,882 |
| 2023-01-31 | 14,570.01 | 15,490.01 | 14,330.01 | 14,950.01 | 14,445.86 | 3,841,208 |
| 2023-01-30 | 14,970.01 | 15,500.01 | 14,100.01 | 15,190.01 | 14,677.76 | 7,263,703 |
| 2023-01-27 | 13,680.01 | 15,840.01 | 13,080.01 | 14,770.01 | 14,271.93 | 19,720,235 |
| 2023-01-26 | 14,050.01 | 14,460.01 | 12,780.01 | 13,320.01 | 12,870.82 | 9,587,596 |
| 2023-01-25 | 12,670.01 | 14,910.01 | 12,660.01 | 14,050.01 | 13,576.21 | 19,473,806 |
| 2023-01-20 | 11,200.01 | 12,200.01 | 10,950.01 | 11,900.01 | 11,498.71 | 10,053,033 |
| 2023-01-19 | 11,150.01 | 11,700.01 | 10,350.00 | 11,350.01 | 10,967.26 | 11,821,929 |
| 2023-01-18 | 9,540.00 | 11,450.01 | 9,250.00 | 11,150.01 | 10,774.00 | 19,842,497 |
| 2023-01-17 | 8,600.00 | 8,930.00 | 8,360.00 | 8,820.00 | 8,522.57 | 3,239,056 |
| 2023-01-16 | 8,570.00 | 9,060.00 | 8,450.00 | 8,600.00 | 8,309.99 | 4,703,540 |
| 2023-01-13 | 8,000.00 | 8,780.00 | 7,900.00 | 8,510.00 | 8,223.03 | 8,742,480 |
| 2023-01-12 | 8,630.00 | 8,830.00 | 7,970.00 | 7,980.00 | 7,710.90 | 4,274,407 |
| 2023-01-11 | 8,240.00 | 8,300.00 | 8,000.00 | 8,250.00 | 7,971.79 | 2,851,325 |
| 2023-01-10 | 8,100.00 | 8,530.00 | 7,940.00 | 8,120.00 | 7,846.18 | 7,562,400 |
| 2023-01-09 | 7,410.00 | 8,480.00 | 7,000.00 | 8,130.00 | 7,855.84 | 18,915,768 |
| 2023-01-06 | 6,610.00 | 7,260.00 | 6,610.00 | 7,000.00 | 6,763.95 | 6,347,845 |
| 2023-01-05 | 6,650.00 | 6,750.00 | 6,250.00 | 6,450.00 | 6,232.49 | 591,335 |
| 2023-01-04 | 6,530.00 | 6,760.00 | 6,460.00 | 6,650.00 | 6,425.75 | 828,660 |
| 2023-01-03 | 6,310.00 | 6,500.00 | 6,260.00 | 6,460.00 | 6,242.16 | 501,586 |
| 2023-01-02 | 6,820.00 | 6,830.00 | 6,240.00 | 6,290.00 | 6,077.89 | 662,495 |
| 2022-12-29 | 6,690.00 | 6,800.00 | 6,530.00 | 6,720.00 | 6,493.39 | 750,481 |
| 2022-12-28 | 6,530.00 | 6,720.00 | 6,450.00 | 6,690.00 | 6,464.40 | 876,687 |
| 2022-12-27 | 6,220.00 | 6,740.00 | 6,220.00 | 6,510.00 | 6,290.47 | 1,491,403 |
| 2022-12-26 | 6,350.00 | 6,680.00 | 6,260.00 | 6,280.00 | 6,068.23 | 1,114,901 |
| 2022-12-23 | 6,540.00 | 6,680.00 | 6,270.00 | 6,330.00 | 6,116.54 | 691,599 |
| 2022-12-22 | 6,790.00 | 7,330.00 | 6,690.00 | 6,710.00 | 6,483.73 | 2,869,372 |
| 2022-12-21 | 6,770.00 | 6,920.00 | 6,600.00 | 6,920.00 | 6,686.64 | 1,336,964 |
| 2022-12-20 | 6,710.00 | 7,140.00 | 6,510.00 | 6,850.00 | 6,619.00 | 3,328,532 |
| 2022-12-19 | 5,530.00 | 7,150.00 | 5,450.00 | 6,710.00 | 6,483.73 | 7,600,262 |
| 2022-12-16 | 5,600.00 | 5,650.00 | 5,500.00 | 5,540.00 | 5,353.18 | 263,648 |
| 2022-12-15 | 5,710.00 | 5,810.00 | 5,630.00 | 5,760.00 | 5,565.76 | 190,951 |
| 2022-12-14 | 5,490.00 | 5,990.00 | 5,440.00 | 5,770.00 | 5,575.42 | 573,510 |
| 2022-12-13 | 5,540.00 | 5,580.00 | 5,400.00 | 5,420.00 | 5,237.23 | 132,463 |
| 2022-12-12 | 5,520.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,285.54 | 107,109 |
| 2022-12-09 | 5,500.00 | 5,610.00 | 5,410.00 | 5,520.00 | 5,333.85 | 142,377 |
| 2022-12-08 | 5,510.00 | 5,580.00 | 5,350.00 | 5,460.00 | 5,275.88 | 166,233 |
| 2022-12-07 | 5,560.00 | 5,620.00 | 5,430.00 | 5,530.00 | 5,343.52 | 119,009 |
| 2022-12-06 | 5,810.00 | 5,890.00 | 5,560.00 | 5,560.00 | 5,372.51 | 252,942 |
| 2022-12-05 | 6,010.00 | 6,030.00 | 5,800.00 | 5,920.00 | 5,720.37 | 220,478 |
| 2022-12-02 | 5,740.00 | 6,250.00 | 5,680.00 | 6,060.00 | 5,855.64 | 1,166,332 |
| 2022-12-01 | 5,580.00 | 5,720.00 | 5,540.00 | 5,720.00 | 5,527.11 | 186,410 |
| 2022-11-30 | 5,440.00 | 5,490.00 | 5,330.00 | 5,450.00 | 5,266.22 | 95,157 |
| 2022-11-29 | 5,350.00 | 5,460.00 | 5,290.00 | 5,440.00 | 5,256.55 | 79,193 |
| 2022-11-28 | 5,700.00 | 5,700.00 | 5,360.00 | 5,370.00 | 5,188.91 | 197,657 |
| 2022-11-25 | 5,820.00 | 5,890.00 | 5,640.00 | 5,700.00 | 5,507.78 | 126,964 |
| 2022-11-24 | 5,600.00 | 5,970.00 | 5,530.00 | 5,820.00 | 5,623.74 | 353,210 |
| 2022-11-23 | 5,450.00 | 5,620.00 | 5,420.00 | 5,530.00 | 5,343.52 | 185,870 |
| 2022-11-22 | 5,480.00 | 5,480.00 | 5,310.00 | 5,390.00 | 5,208.24 | 121,948 |
| 2022-11-21 | 5,670.00 | 5,760.00 | 5,420.00 | 5,480.00 | 5,295.20 | 163,705 |
| 2022-11-18 | 5,850.00 | 5,940.00 | 5,660.00 | 5,670.00 | 5,478.80 | 185,148 |
| 2022-11-17 | 6,070.00 | 6,330.00 | 5,850.00 | 5,850.00 | 5,652.73 | 583,161 |
| 2022-11-16 | 5,820.00 | 5,950.00 | 5,800.00 | 5,940.00 | 5,739.69 | 349,779 |
| 2022-11-15 | 5,750.00 | 5,830.00 | 5,670.00 | 5,740.00 | 5,546.44 | 223,759 |
| 2022-11-14 | 5,630.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,488.46 | 192,512 |
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.