Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,760.00 | 8,000.00 | 7,650.00 | 7,940.00 | 7,672.25 | 446,747 |
| 2022-02-18 | 7,850.00 | 8,000.00 | 7,790.00 | 7,930.00 | 7,662.58 | 462,954 |
| 2022-02-17 | 8,250.00 | 8,530.00 | 7,850.00 | 8,060.00 | 7,788.20 | 930,954 |
| 2022-02-16 | 8,060.00 | 8,280.00 | 7,900.00 | 8,250.00 | 7,971.79 | 470,281 |
| 2022-02-15 | 7,880.00 | 8,100.00 | 7,730.00 | 7,780.00 | 7,517.64 | 591,108 |
| 2022-02-14 | 7,840.00 | 8,080.00 | 7,550.00 | 7,730.00 | 7,469.33 | 884,662 |
| 2022-02-11 | 8,100.00 | 8,440.00 | 8,050.00 | 8,100.00 | 7,826.85 | 741,314 |
| 2022-02-10 | 8,660.00 | 8,920.00 | 8,230.00 | 8,300.00 | 8,020.11 | 792,558 |
| 2022-02-09 | 8,730.00 | 8,750.00 | 8,440.00 | 8,630.00 | 8,338.98 | 464,405 |
| 2022-02-08 | 8,910.00 | 9,200.00 | 8,450.00 | 8,600.00 | 8,309.99 | 1,149,360 |
| 2022-02-07 | 8,850.00 | 9,230.00 | 8,730.00 | 8,990.00 | 8,686.84 | 1,145,335 |
| 2022-02-04 | 8,140.00 | 8,800.00 | 8,130.00 | 8,670.00 | 8,377.63 | 1,113,356 |
| 2022-02-03 | 8,980.00 | 9,040.00 | 8,290.00 | 8,380.00 | 8,097.41 | 1,338,284 |
| 2022-01-28 | 8,690.00 | 8,860.00 | 8,250.00 | 8,760.00 | 8,464.60 | 1,190,562 |
| 2022-01-27 | 9,440.00 | 9,460.00 | 8,590.00 | 8,600.00 | 8,309.99 | 1,208,376 |
| 2022-01-26 | 9,310.00 | 9,600.00 | 9,250.00 | 9,310.00 | 8,996.05 | 668,196 |
| 2022-01-25 | 9,840.00 | 9,970.00 | 9,240.00 | 9,330.00 | 9,015.37 | 1,346,372 |
| 2022-01-24 | 9,610.00 | 9,750.00 | 9,220.00 | 9,560.00 | 9,237.62 | 1,161,098 |
| 2022-01-21 | 10,300.00 | 10,650.01 | 9,750.00 | 9,960.00 | 9,624.13 | 1,427,184 |
| 2022-01-20 | 10,500.00 | 10,650.01 | 10,200.00 | 10,650.01 | 10,290.86 | 878,895 |
| 2022-01-19 | 10,150.00 | 10,600.01 | 10,000.00 | 10,200.00 | 9,856.04 | 979,310 |
| 2022-01-18 | 10,850.01 | 10,850.01 | 10,000.00 | 10,300.00 | 9,952.66 | 1,439,425 |
| 2022-01-17 | 11,350.01 | 11,550.01 | 10,550.01 | 10,850.01 | 10,484.12 | 1,444,130 |
| 2022-01-14 | 11,650.01 | 12,100.01 | 11,050.01 | 11,150.01 | 10,774.00 | 1,460,985 |
| 2022-01-13 | 12,250.01 | 12,300.01 | 11,800.01 | 12,100.01 | 11,691.96 | 1,067,541 |
| 2022-01-12 | 12,650.01 | 12,800.01 | 12,100.01 | 12,400.01 | 11,981.85 | 879,994 |
| 2022-01-11 | 12,650.01 | 12,900.01 | 12,150.01 | 12,450.01 | 12,030.16 | 832,680 |
| 2022-01-10 | 12,050.01 | 12,650.01 | 11,550.01 | 12,650.01 | 12,223.42 | 1,187,620 |
| 2022-01-07 | 12,250.01 | 12,900.01 | 12,150.01 | 12,300.01 | 11,885.22 | 1,168,194 |
| 2022-01-06 | 11,600.01 | 13,000.01 | 11,600.01 | 12,250.01 | 11,836.91 | 2,173,518 |
| 2022-01-05 | 12,800.01 | 12,900.01 | 11,600.01 | 12,150.01 | 11,740.28 | 2,495,799 |
| 2022-01-04 | 12,850.01 | 13,850.01 | 12,750.01 | 13,050.01 | 12,609.93 | 4,098,727 |
| 2022-01-03 | 11,800.01 | 13,000.01 | 11,650.01 | 12,950.01 | 12,513.30 | 3,081,504 |
| 2021-12-30 | 12,150.01 | 12,600.01 | 11,600.01 | 11,750.01 | 11,353.77 | 3,764,095 |
| 2021-12-29 | 10,300.00 | 12,000.01 | 10,250.00 | 11,800.01 | 11,402.08 | 7,004,464 |
| 2021-12-28 | 10,400.00 | 10,600.01 | 9,950.00 | 10,050.00 | 9,711.09 | 1,471,102 |
| 2021-12-27 | 10,650.01 | 10,800.01 | 10,200.00 | 10,300.00 | 9,952.66 | 944,233 |
| 2021-12-24 | 10,650.01 | 10,950.01 | 10,100.00 | 10,750.01 | 10,387.49 | 1,578,968 |
| 2021-12-23 | 11,050.01 | 11,200.01 | 10,150.00 | 10,600.01 | 10,242.55 | 1,970,712 |
| 2021-12-22 | 11,400.01 | 11,550.01 | 10,750.01 | 11,250.01 | 10,870.63 | 1,916,473 |
| 2021-12-21 | 11,000.01 | 11,550.01 | 10,550.01 | 11,150.01 | 10,774.00 | 3,323,014 |
| 2021-12-20 | 9,790.00 | 11,050.01 | 9,770.00 | 11,000.01 | 10,629.06 | 5,058,866 |
| 2021-12-17 | 10,050.00 | 10,300.00 | 9,590.00 | 9,790.00 | 9,459.86 | 2,432,744 |
| 2021-12-16 | 10,250.00 | 11,900.01 | 9,950.00 | 10,350.00 | 10,000.98 | 5,962,897 |
| 2021-12-15 | 10,250.00 | 10,750.01 | 9,750.00 | 10,300.00 | 9,952.66 | 3,097,542 |
| 2021-12-14 | 10,900.01 | 11,150.01 | 10,000.00 | 10,100.00 | 9,759.41 | 3,302,122 |
| 2021-12-13 | 11,000.01 | 12,000.01 | 10,300.00 | 11,150.01 | 10,774.00 | 10,821,627 |
| 2021-12-10 | 8,890.00 | 9,870.00 | 8,830.00 | 9,770.00 | 9,440.54 | 3,544,111 |
| 2021-12-09 | 8,550.00 | 8,990.00 | 8,310.00 | 8,960.00 | 8,657.85 | 1,828,749 |
| 2021-12-08 | 8,510.00 | 8,990.00 | 8,340.00 | 8,500.00 | 8,213.36 | 1,518,708 |
| 2021-12-07 | 8,050.00 | 8,850.00 | 7,700.00 | 8,450.00 | 8,165.05 | 4,847,903 |
| 2021-12-06 | 7,680.00 | 8,200.00 | 7,500.00 | 7,960.00 | 7,691.57 | 1,219,132 |
| 2021-12-03 | 7,370.00 | 7,980.00 | 7,360.00 | 7,910.00 | 7,643.26 | 1,881,368 |
| 2021-12-02 | 7,240.00 | 7,500.00 | 7,040.00 | 7,250.00 | 7,005.52 | 915,662 |
| 2021-12-01 | 7,390.00 | 7,590.00 | 6,800.00 | 7,590.00 | 7,334.05 | 1,606,891 |
| 2021-11-30 | 7,460.00 | 7,890.00 | 7,350.00 | 7,390.00 | 7,140.79 | 1,766,402 |
| 2021-11-29 | 7,740.00 | 7,930.00 | 7,070.00 | 7,440.00 | 7,189.11 | 1,901,730 |
| 2021-11-26 | 8,400.00 | 8,830.00 | 7,860.00 | 8,080.00 | 7,807.53 | 3,577,505 |
| 2021-11-25 | 7,370.00 | 8,420.00 | 7,300.00 | 8,380.00 | 8,097.41 | 4,342,775 |
| 2021-11-24 | 7,300.00 | 7,360.00 | 7,010.00 | 7,350.00 | 7,102.14 | 905,638 |
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.