Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,440.00 | 7,780.00 | 7,300.00 | 7,540.00 | 7,285.74 | 365,982 |
| 2022-08-11 | 7,210.00 | 7,550.00 | 7,210.00 | 7,440.00 | 7,189.11 | 300,880 |
| 2022-08-10 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 6,860.57 | 271,247 |
| 2022-08-09 | 7,530.00 | 7,530.00 | 7,310.00 | 7,360.00 | 7,111.81 | 140,758 |
| 2022-08-08 | 7,380.00 | 7,480.00 | 7,240.00 | 7,470.00 | 7,218.10 | 171,496 |
| 2022-08-05 | 7,520.00 | 7,570.00 | 7,380.00 | 7,380.00 | 7,131.13 | 183,421 |
| 2022-08-04 | 7,520.00 | 7,730.00 | 7,490.00 | 7,550.00 | 7,295.40 | 469,061 |
| 2022-08-03 | 7,400.00 | 7,490.00 | 7,250.00 | 7,330.00 | 7,082.82 | 240,043 |
| 2022-08-02 | 7,260.00 | 7,430.00 | 7,130.00 | 7,330.00 | 7,082.82 | 283,489 |
| 2022-08-01 | 7,240.00 | 7,280.00 | 7,160.00 | 7,230.00 | 6,986.19 | 140,067 |
| 2022-07-29 | 6,830.00 | 7,200.00 | 6,830.00 | 7,150.00 | 6,908.89 | 250,673 |
| 2022-07-28 | 7,050.00 | 7,150.00 | 6,810.00 | 6,860.00 | 6,628.67 | 166,007 |
| 2022-07-27 | 6,970.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,744.62 | 71,130 |
| 2022-07-26 | 7,020.00 | 7,050.00 | 6,890.00 | 6,960.00 | 6,725.30 | 95,861 |
| 2022-07-25 | 7,090.00 | 7,110.00 | 6,970.00 | 6,990.00 | 6,754.28 | 144,804 |
| 2022-07-22 | 7,360.00 | 7,380.00 | 7,150.00 | 7,150.00 | 6,908.89 | 175,963 |
| 2022-07-21 | 7,040.00 | 7,490.00 | 6,990.00 | 7,330.00 | 7,082.82 | 734,582 |
| 2022-07-20 | 7,040.00 | 7,100.00 | 6,980.00 | 7,000.00 | 6,763.95 | 107,535 |
| 2022-07-19 | 6,870.00 | 7,010.00 | 6,850.00 | 6,930.00 | 6,696.31 | 89,491 |
| 2022-07-18 | 6,780.00 | 6,930.00 | 6,750.00 | 6,910.00 | 6,676.98 | 128,164 |
| 2022-07-15 | 6,930.00 | 6,980.00 | 6,640.00 | 6,680.00 | 6,454.74 | 205,227 |
| 2022-07-14 | 6,940.00 | 7,040.00 | 6,770.00 | 6,980.00 | 6,744.62 | 119,750 |
| 2022-07-13 | 6,590.00 | 6,940.00 | 6,570.00 | 6,940.00 | 6,705.97 | 154,156 |
| 2022-07-12 | 6,870.00 | 6,870.00 | 6,630.00 | 6,670.00 | 6,445.07 | 153,616 |
| 2022-07-11 | 6,910.00 | 7,110.00 | 6,870.00 | 6,950.00 | 6,715.63 | 148,804 |
| 2022-07-08 | 7,000.00 | 7,170.00 | 6,890.00 | 6,910.00 | 6,676.98 | 243,144 |
| 2022-07-07 | 6,810.00 | 6,970.00 | 6,670.00 | 6,810.00 | 6,580.35 | 143,142 |
| 2022-07-06 | 6,560.00 | 7,020.00 | 6,540.00 | 6,700.00 | 6,474.06 | 339,055 |
| 2022-07-05 | 6,330.00 | 6,640.00 | 6,320.00 | 6,550.00 | 6,329.12 | 127,432 |
| 2022-07-04 | 6,510.00 | 6,510.00 | 6,050.00 | 6,330.00 | 6,116.54 | 129,892 |
| 2022-07-01 | 6,650.00 | 6,790.00 | 6,200.00 | 6,420.00 | 6,203.50 | 201,073 |
| 2022-06-30 | 6,810.00 | 7,050.00 | 6,610.00 | 6,660.00 | 6,435.41 | 233,875 |
| 2022-06-29 | 6,500.00 | 6,880.00 | 6,480.00 | 6,810.00 | 6,580.35 | 170,597 |
| 2022-06-28 | 6,610.00 | 6,920.00 | 6,520.00 | 6,690.00 | 6,464.40 | 364,868 |
| 2022-06-27 | 6,200.00 | 6,530.00 | 6,150.00 | 6,520.00 | 6,300.13 | 249,670 |
| 2022-06-24 | 5,620.00 | 6,130.00 | 5,620.00 | 6,070.00 | 5,865.31 | 345,298 |
| 2022-06-23 | 5,800.00 | 5,990.00 | 5,570.00 | 5,700.00 | 5,507.78 | 323,436 |
| 2022-06-22 | 6,370.00 | 6,390.00 | 5,800.00 | 5,840.00 | 5,643.06 | 345,342 |
| 2022-06-21 | 6,250.00 | 6,340.00 | 6,010.00 | 6,320.00 | 6,106.88 | 201,611 |
| 2022-06-20 | 6,930.00 | 6,930.00 | 6,160.00 | 6,250.00 | 6,039.24 | 587,011 |
| 2022-06-17 | 6,660.00 | 6,800.00 | 6,500.00 | 6,790.00 | 6,561.03 | 233,067 |
| 2022-06-16 | 7,070.00 | 7,170.00 | 6,750.00 | 6,750.00 | 6,522.38 | 312,099 |
| 2022-06-15 | 7,150.00 | 7,190.00 | 6,750.00 | 6,810.00 | 6,580.35 | 334,449 |
| 2022-06-14 | 6,810.00 | 7,210.00 | 6,740.00 | 7,150.00 | 6,908.89 | 348,247 |
| 2022-06-13 | 7,170.00 | 7,250.00 | 6,930.00 | 6,960.00 | 6,725.30 | 445,628 |
| 2022-06-10 | 7,580.00 | 7,640.00 | 7,400.00 | 7,420.00 | 7,169.78 | 257,703 |
| 2022-06-09 | 7,710.00 | 7,830.00 | 7,610.00 | 7,670.00 | 7,411.35 | 157,559 |
| 2022-06-08 | 7,780.00 | 7,930.00 | 7,620.00 | 7,740.00 | 7,478.99 | 204,247 |
| 2022-06-07 | 7,900.00 | 7,940.00 | 7,650.00 | 7,650.00 | 7,392.03 | 243,080 |
| 2022-06-03 | 8,010.00 | 8,140.00 | 7,970.00 | 7,970.00 | 7,701.24 | 218,447 |
| 2022-06-02 | 7,990.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,710.90 | 149,524 |
| 2022-05-31 | 8,090.00 | 8,230.00 | 7,960.00 | 8,030.00 | 7,759.21 | 247,388 |
| 2022-05-30 | 8,050.00 | 8,190.00 | 7,950.00 | 8,040.00 | 7,768.88 | 247,171 |
| 2022-05-27 | 8,080.00 | 8,080.00 | 7,790.00 | 7,870.00 | 7,604.61 | 191,676 |
| 2022-05-26 | 7,940.00 | 8,220.00 | 7,830.00 | 7,900.00 | 7,633.60 | 326,882 |
| 2022-05-25 | 7,750.00 | 7,920.00 | 7,600.00 | 7,870.00 | 7,604.61 | 242,633 |
| 2022-05-24 | 7,990.00 | 8,140.00 | 7,660.00 | 7,690.00 | 7,430.68 | 470,024 |
| 2022-05-23 | 8,460.00 | 8,460.00 | 7,900.00 | 7,980.00 | 7,710.90 | 488,866 |
| 2022-05-20 | 8,220.00 | 8,540.00 | 8,070.00 | 8,290.00 | 8,010.44 | 662,466 |
| 2022-05-19 | 8,080.00 | 8,490.00 | 8,010.00 | 8,220.00 | 7,942.81 | 707,854 |
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.