Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,650.00 | 5,670.00 | 5,500.00 | 5,530.00 | 5,343.52 | 203,558 |
| 2022-11-10 | 5,400.00 | 5,450.00 | 5,340.00 | 5,420.00 | 5,237.23 | 75,174 |
| 2022-11-09 | 5,520.00 | 5,560.00 | 5,420.00 | 5,440.00 | 5,256.55 | 89,872 |
| 2022-11-08 | 5,400.00 | 5,540.00 | 5,300.00 | 5,480.00 | 5,295.20 | 142,043 |
| 2022-11-07 | 5,200.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,169.59 | 94,574 |
| 2022-11-04 | 5,240.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,014.98 | 77,265 |
| 2022-11-03 | 5,170.00 | 5,270.00 | 5,100.00 | 5,240.00 | 5,063.30 | 85,371 |
| 2022-11-02 | 5,430.00 | 5,430.00 | 5,280.00 | 5,300.00 | 5,121.27 | 109,182 |
| 2022-11-01 | 5,320.00 | 5,460.00 | 5,270.00 | 5,440.00 | 5,256.55 | 77,007 |
| 2022-10-31 | 5,370.00 | 5,370.00 | 5,230.00 | 5,320.00 | 5,140.60 | 64,911 |
| 2022-10-28 | 5,390.00 | 5,390.00 | 5,190.00 | 5,240.00 | 5,063.30 | 79,865 |
| 2022-10-27 | 5,380.00 | 5,410.00 | 5,260.00 | 5,380.00 | 5,198.58 | 74,462 |
| 2022-10-26 | 5,450.00 | 5,470.00 | 5,260.00 | 5,290.00 | 5,111.61 | 75,236 |
| 2022-10-25 | 5,470.00 | 5,590.00 | 5,330.00 | 5,430.00 | 5,246.89 | 115,622 |
| 2022-10-24 | 5,500.00 | 5,560.00 | 5,370.00 | 5,430.00 | 5,246.89 | 108,586 |
| 2022-10-21 | 5,460.00 | 5,510.00 | 5,340.00 | 5,360.00 | 5,179.25 | 65,695 |
| 2022-10-20 | 5,480.00 | 5,590.00 | 5,380.00 | 5,440.00 | 5,256.55 | 66,527 |
| 2022-10-19 | 5,730.00 | 5,790.00 | 5,490.00 | 5,490.00 | 5,304.87 | 148,344 |
| 2022-10-18 | 5,570.00 | 5,830.00 | 5,570.00 | 5,700.00 | 5,507.78 | 173,814 |
| 2022-10-17 | 5,150.00 | 5,520.00 | 5,120.00 | 5,470.00 | 5,285.54 | 126,340 |
| 2022-10-14 | 5,150.00 | 5,390.00 | 5,100.00 | 5,360.00 | 5,179.25 | 142,315 |
| 2022-10-13 | 5,330.00 | 5,390.00 | 4,930.00 | 4,995.00 | 4,826.56 | 277,138 |
| 2022-10-12 | 5,470.00 | 5,570.00 | 5,310.00 | 5,400.00 | 5,217.90 | 122,040 |
| 2022-10-11 | 5,690.00 | 5,690.00 | 5,460.00 | 5,530.00 | 5,343.52 | 173,899 |
| 2022-10-07 | 5,900.00 | 6,010.00 | 5,820.00 | 5,850.00 | 5,652.73 | 97,065 |
| 2022-10-06 | 5,770.00 | 6,040.00 | 5,770.00 | 5,980.00 | 5,778.34 | 134,072 |
| 2022-10-05 | 5,870.00 | 6,090.00 | 5,650.00 | 5,730.00 | 5,536.77 | 173,013 |
| 2022-10-04 | 5,600.00 | 5,710.00 | 5,550.00 | 5,690.00 | 5,498.12 | 135,299 |
| 2022-09-30 | 5,320.00 | 5,570.00 | 5,300.00 | 5,470.00 | 5,285.54 | 150,902 |
| 2022-09-29 | 5,790.00 | 5,840.00 | 5,510.00 | 5,510.00 | 5,324.19 | 141,101 |
| 2022-09-28 | 6,000.00 | 6,060.00 | 5,450.00 | 5,580.00 | 5,391.83 | 312,629 |
| 2022-09-27 | 6,160.00 | 6,290.00 | 5,840.00 | 6,000.00 | 5,797.67 | 341,118 |
| 2022-09-26 | 6,520.00 | 6,640.00 | 6,150.00 | 6,200.00 | 5,990.92 | 327,910 |
| 2022-09-23 | 6,800.00 | 6,920.00 | 6,450.00 | 6,510.00 | 6,290.47 | 223,078 |
| 2022-09-22 | 6,720.00 | 6,920.00 | 6,590.00 | 6,740.00 | 6,512.71 | 250,210 |
| 2022-09-21 | 6,540.00 | 6,860.00 | 6,540.00 | 6,810.00 | 6,580.35 | 297,339 |
| 2022-09-20 | 6,490.00 | 6,640.00 | 6,360.00 | 6,530.00 | 6,309.80 | 110,230 |
| 2022-09-19 | 6,650.00 | 6,650.00 | 6,330.00 | 6,340.00 | 6,126.20 | 121,676 |
| 2022-09-16 | 6,500.00 | 6,770.00 | 6,470.00 | 6,570.00 | 6,348.45 | 194,334 |
| 2022-09-15 | 6,610.00 | 6,730.00 | 6,540.00 | 6,550.00 | 6,329.12 | 103,232 |
| 2022-09-14 | 6,400.00 | 6,650.00 | 6,330.00 | 6,620.00 | 6,396.76 | 114,326 |
| 2022-09-13 | 6,710.00 | 6,880.00 | 6,610.00 | 6,720.00 | 6,493.39 | 221,096 |
| 2022-09-08 | 6,340.00 | 6,560.00 | 6,320.00 | 6,490.00 | 6,271.14 | 150,787 |
| 2022-09-07 | 6,450.00 | 6,460.00 | 6,240.00 | 6,250.00 | 6,039.24 | 103,579 |
| 2022-09-06 | 6,330.00 | 6,480.00 | 6,250.00 | 6,450.00 | 6,232.49 | 115,598 |
| 2022-09-05 | 6,320.00 | 6,470.00 | 6,230.00 | 6,270.00 | 6,058.56 | 125,900 |
| 2022-09-02 | 6,580.00 | 6,610.00 | 6,450.00 | 6,450.00 | 6,232.49 | 87,983 |
| 2022-09-01 | 6,680.00 | 6,680.00 | 6,500.00 | 6,500.00 | 6,280.81 | 158,527 |
| 2022-08-31 | 6,670.00 | 6,770.00 | 6,570.00 | 6,690.00 | 6,464.40 | 92,220 |
| 2022-08-30 | 6,560.00 | 6,730.00 | 6,530.00 | 6,720.00 | 6,493.39 | 93,010 |
| 2022-08-29 | 6,500.00 | 6,600.00 | 6,460.00 | 6,520.00 | 6,300.13 | 131,311 |
| 2022-08-26 | 7,020.00 | 7,020.00 | 6,780.00 | 6,790.00 | 6,561.03 | 112,755 |
| 2022-08-25 | 6,700.00 | 6,950.00 | 6,700.00 | 6,870.00 | 6,638.33 | 110,197 |
| 2022-08-24 | 6,640.00 | 6,740.00 | 6,600.00 | 6,690.00 | 6,464.40 | 142,269 |
| 2022-08-23 | 6,640.00 | 6,790.00 | 6,580.00 | 6,630.00 | 6,406.42 | 198,349 |
| 2022-08-22 | 6,910.00 | 6,910.00 | 6,680.00 | 6,750.00 | 6,522.38 | 160,199 |
| 2022-08-19 | 7,210.00 | 7,230.00 | 6,930.00 | 6,930.00 | 6,696.31 | 278,751 |
| 2022-08-18 | 7,150.00 | 7,230.00 | 7,080.00 | 7,210.00 | 6,966.86 | 190,431 |
| 2022-08-17 | 7,610.00 | 7,650.00 | 7,260.00 | 7,300.00 | 7,053.83 | 297,874 |
| 2022-08-16 | 7,500.00 | 7,730.00 | 7,450.00 | 7,580.00 | 7,324.39 | 229,971 |
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.