Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,000.00 | 8,790.00 | 7,850.00 | 8,230.00 | 7,952.47 | 4,669,778 |
| 2022-05-17 | 7,240.00 | 7,580.00 | 7,230.00 | 7,540.00 | 7,285.74 | 353,137 |
| 2022-05-16 | 7,150.00 | 7,450.00 | 7,140.00 | 7,270.00 | 7,024.84 | 377,201 |
| 2022-05-13 | 6,750.00 | 7,010.00 | 6,750.00 | 6,980.00 | 6,744.62 | 193,782 |
| 2022-05-12 | 7,000.00 | 7,170.00 | 6,710.00 | 6,740.00 | 6,512.71 | 518,118 |
| 2022-05-11 | 7,260.00 | 7,260.00 | 7,010.00 | 7,090.00 | 6,850.91 | 148,069 |
| 2022-05-10 | 7,000.00 | 7,270.00 | 6,830.00 | 7,200.00 | 6,957.20 | 370,715 |
| 2022-05-09 | 7,760.00 | 7,760.00 | 7,170.00 | 7,200.00 | 6,957.20 | 428,267 |
| 2022-05-06 | 7,500.00 | 7,760.00 | 7,420.00 | 7,760.00 | 7,498.32 | 207,578 |
| 2022-05-04 | 8,000.00 | 8,000.00 | 7,400.00 | 7,750.00 | 7,488.65 | 480,159 |
| 2022-05-03 | 8,020.00 | 8,130.00 | 7,950.00 | 7,950.00 | 7,681.91 | 259,976 |
| 2022-05-02 | 7,860.00 | 8,200.00 | 7,860.00 | 8,000.00 | 7,730.22 | 169,555 |
| 2022-04-29 | 7,860.00 | 8,200.00 | 7,800.00 | 8,040.00 | 7,768.88 | 467,503 |
| 2022-04-28 | 8,060.00 | 8,060.00 | 7,700.00 | 7,790.00 | 7,527.31 | 321,470 |
| 2022-04-27 | 7,770.00 | 7,960.00 | 7,660.00 | 7,940.00 | 7,672.25 | 533,661 |
| 2022-04-26 | 8,110.00 | 8,230.00 | 7,870.00 | 8,100.00 | 7,826.85 | 355,409 |
| 2022-04-25 | 8,280.00 | 8,290.00 | 7,960.00 | 7,990.00 | 7,720.56 | 570,975 |
| 2022-04-22 | 8,570.00 | 8,760.00 | 8,230.00 | 8,390.00 | 8,107.07 | 498,003 |
| 2022-04-21 | 8,700.00 | 8,710.00 | 8,400.00 | 8,570.00 | 8,281.00 | 274,958 |
| 2022-04-20 | 8,850.00 | 8,860.00 | 8,280.00 | 8,430.00 | 8,145.72 | 652,982 |
| 2022-04-19 | 8,400.00 | 8,950.00 | 8,390.00 | 8,760.00 | 8,464.60 | 713,799 |
| 2022-04-18 | 9,780.00 | 9,800.00 | 8,400.00 | 8,400.00 | 8,116.74 | 1,569,740 |
| 2022-04-15 | 10,000.00 | 10,000.00 | 9,800.00 | 9,860.00 | 9,527.50 | 387,146 |
| 2022-04-14 | 10,100.00 | 10,100.00 | 9,900.00 | 10,050.00 | 9,711.09 | 417,107 |
| 2022-04-13 | 10,150.00 | 10,300.00 | 10,000.00 | 10,050.00 | 9,711.09 | 351,366 |
| 2022-04-12 | 10,250.00 | 10,300.00 | 9,960.00 | 10,100.00 | 9,759.41 | 556,859 |
| 2022-04-11 | 10,050.00 | 10,550.01 | 9,940.00 | 10,450.00 | 10,097.61 | 965,116 |
| 2022-04-08 | 10,150.00 | 10,250.00 | 9,880.00 | 10,000.00 | 9,662.78 | 385,050 |
| 2022-04-07 | 10,100.00 | 10,200.00 | 9,990.00 | 10,050.00 | 9,711.09 | 383,280 |
| 2022-04-06 | 10,100.00 | 10,400.00 | 9,940.00 | 10,300.00 | 9,952.66 | 675,343 |
| 2022-04-05 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,759.41 | 414,096 |
| 2022-04-04 | 9,720.00 | 10,100.00 | 9,700.00 | 10,100.00 | 9,759.41 | 377,272 |
| 2022-04-01 | 9,900.00 | 9,900.00 | 9,620.00 | 9,720.00 | 9,392.22 | 562,810 |
| 2022-03-31 | 9,970.00 | 10,050.00 | 9,820.00 | 9,970.00 | 9,633.79 | 629,270 |
| 2022-03-30 | 10,500.00 | 10,550.01 | 10,050.00 | 10,100.00 | 9,759.41 | 562,531 |
| 2022-03-29 | 10,300.00 | 10,350.00 | 10,050.00 | 10,350.00 | 10,000.98 | 552,283 |
| 2022-03-28 | 10,100.00 | 10,500.00 | 10,050.00 | 10,200.00 | 9,856.04 | 571,330 |
| 2022-03-25 | 10,300.00 | 10,400.00 | 10,050.00 | 10,200.00 | 9,856.04 | 644,862 |
| 2022-03-24 | 9,940.00 | 10,450.00 | 9,780.00 | 10,300.00 | 9,952.66 | 1,038,822 |
| 2022-03-23 | 9,930.00 | 10,100.00 | 9,750.00 | 9,940.00 | 9,604.80 | 805,991 |
| 2022-03-22 | 9,950.00 | 9,950.00 | 9,450.00 | 9,930.00 | 9,595.14 | 1,120,550 |
| 2022-03-21 | 10,450.00 | 10,450.00 | 9,980.00 | 10,000.00 | 9,662.78 | 931,239 |
| 2022-03-18 | 10,200.00 | 10,650.01 | 10,050.00 | 10,250.00 | 9,904.35 | 1,675,948 |
| 2022-03-17 | 10,150.00 | 10,450.00 | 9,750.00 | 10,000.00 | 9,662.78 | 2,720,824 |
| 2022-03-16 | 9,320.00 | 9,810.00 | 9,240.00 | 9,810.00 | 9,479.19 | 2,081,728 |
| 2022-03-15 | 8,580.00 | 9,940.00 | 8,330.00 | 9,260.00 | 8,947.73 | 6,299,723 |
| 2022-03-14 | 8,700.00 | 8,700.00 | 8,380.00 | 8,500.00 | 8,213.36 | 977,869 |
| 2022-03-11 | 8,170.00 | 8,480.00 | 8,000.00 | 8,480.00 | 8,194.04 | 393,582 |
| 2022-03-10 | 8,210.00 | 8,430.00 | 8,000.00 | 8,050.00 | 7,778.54 | 488,381 |
| 2022-03-08 | 7,760.00 | 8,120.00 | 7,740.00 | 7,890.00 | 7,623.93 | 466,947 |
| 2022-03-07 | 8,330.00 | 8,330.00 | 7,940.00 | 8,080.00 | 7,807.53 | 499,636 |
| 2022-03-04 | 8,520.00 | 8,530.00 | 8,310.00 | 8,480.00 | 8,194.04 | 576,333 |
| 2022-03-03 | 8,330.00 | 8,630.00 | 8,330.00 | 8,610.00 | 8,319.65 | 1,107,497 |
| 2022-03-02 | 8,350.00 | 8,380.00 | 8,030.00 | 8,270.00 | 7,991.12 | 871,296 |
| 2022-02-28 | 7,950.00 | 8,530.00 | 7,830.00 | 8,400.00 | 8,116.74 | 1,490,097 |
| 2022-02-25 | 7,810.00 | 8,060.00 | 7,680.00 | 7,850.00 | 7,585.28 | 572,349 |
| 2022-02-24 | 7,740.00 | 7,940.00 | 7,550.00 | 7,580.00 | 7,324.39 | 540,036 |
| 2022-02-23 | 7,550.00 | 7,920.00 | 7,550.00 | 7,910.00 | 7,643.26 | 602,575 |
| 2022-02-22 | 7,720.00 | 7,880.00 | 7,470.00 | 7,550.00 | 7,295.40 | 694,070 |
| 2022-02-21 | 7,760.00 | 8,000.00 | 7,650.00 | 7,940.00 | 7,672.25 | 446,747 |
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.