Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 13,560.00 | 13,830.00 | 13,560.00 | 13,820.00 | 13,820.00 | 71,757 |
| 2025-07-24 | 13,750.00 | 13,820.00 | 13,570.00 | 13,600.00 | 13,600.00 | 104,511 |
| 2025-07-23 | 13,800.00 | 13,820.00 | 13,470.00 | 13,700.00 | 13,700.00 | 132,838 |
| 2025-07-22 | 14,150.00 | 14,150.00 | 13,750.00 | 13,820.00 | 13,820.00 | 212,944 |
| 2025-07-21 | 14,150.00 | 14,200.00 | 14,040.00 | 14,100.00 | 14,100.00 | 84,261 |
| 2025-07-18 | 14,230.00 | 14,230.00 | 14,000.00 | 14,130.00 | 14,130.00 | 133,870 |
| 2025-07-17 | 14,270.00 | 14,300.00 | 13,900.00 | 14,160.00 | 14,160.00 | 183,398 |
| 2025-07-16 | 14,430.00 | 14,440.00 | 14,170.00 | 14,250.00 | 14,250.00 | 129,485 |
| 2025-07-15 | 14,140.00 | 14,340.00 | 14,090.00 | 14,300.00 | 14,300.00 | 110,947 |
| 2025-07-14 | 14,450.00 | 14,460.00 | 13,990.00 | 14,140.00 | 14,140.00 | 180,557 |
| 2025-07-11 | 14,680.00 | 14,910.00 | 14,290.00 | 14,320.00 | 14,320.00 | 274,590 |
| 2025-07-10 | 14,720.00 | 14,720.00 | 14,530.00 | 14,670.00 | 14,670.00 | 184,291 |
| 2025-07-09 | 14,590.00 | 14,620.00 | 14,400.00 | 14,600.00 | 14,600.00 | 153,965 |
| 2025-07-08 | 14,430.00 | 14,740.00 | 14,380.00 | 14,470.00 | 14,470.00 | 170,631 |
| 2025-07-07 | 14,340.00 | 14,640.00 | 14,290.00 | 14,490.00 | 14,490.00 | 130,201 |
| 2025-07-04 | 14,730.00 | 14,920.00 | 14,370.00 | 14,380.00 | 14,380.00 | 189,379 |
| 2025-07-03 | 14,860.00 | 14,870.00 | 14,690.00 | 14,700.00 | 14,700.00 | 188,416 |
| 2025-07-02 | 15,060.00 | 15,110.00 | 14,550.00 | 14,800.00 | 14,800.00 | 231,239 |
| 2025-07-01 | 15,340.00 | 15,460.00 | 15,050.00 | 15,100.00 | 15,100.00 | 252,596 |
| 2025-06-30 | 15,410.00 | 15,770.00 | 15,300.00 | 15,300.00 | 15,300.00 | 203,015 |
| 2025-06-27 | 15,780.00 | 15,780.00 | 15,360.00 | 15,460.00 | 15,460.00 | 213,365 |
| 2025-06-26 | 16,110.00 | 16,140.00 | 15,400.00 | 15,650.00 | 15,650.00 | 384,674 |
| 2025-06-25 | 16,530.00 | 16,540.00 | 16,000.00 | 16,180.00 | 16,180.00 | 419,865 |
| 2025-06-24 | 16,690.00 | 16,730.00 | 16,050.00 | 16,510.00 | 16,510.00 | 663,511 |
| 2025-06-23 | 15,310.00 | 16,250.00 | 15,220.00 | 16,180.00 | 16,180.00 | 657,578 |
| 2025-06-20 | 15,810.00 | 15,920.00 | 15,470.00 | 15,730.00 | 15,730.00 | 320,287 |
| 2025-06-19 | 16,460.00 | 16,470.00 | 15,630.00 | 15,800.00 | 15,800.00 | 540,710 |
| 2025-06-18 | 15,050.00 | 16,210.00 | 14,910.00 | 16,070.00 | 16,070.00 | 1,020,636 |
| 2025-06-17 | 15,620.00 | 15,640.00 | 15,010.00 | 15,260.00 | 15,260.00 | 372,957 |
| 2025-06-16 | 15,120.00 | 15,500.00 | 15,010.00 | 15,240.00 | 15,240.00 | 358,288 |
| 2025-06-13 | 15,840.00 | 15,900.00 | 15,040.00 | 15,240.00 | 15,240.00 | 522,815 |
| 2025-06-12 | 16,170.00 | 16,170.00 | 15,560.00 | 15,600.00 | 15,600.00 | 578,388 |
| 2025-06-11 | 16,200.00 | 16,340.00 | 15,550.00 | 16,220.00 | 16,220.00 | 838,381 |
| 2025-06-10 | 16,200.00 | 16,480.00 | 16,000.00 | 16,400.00 | 16,400.00 | 662,483 |
| 2025-06-09 | 16,000.00 | 16,710.00 | 15,890.00 | 16,320.00 | 16,320.00 | 2,372,469 |
| 2025-06-05 | 14,750.00 | 15,190.00 | 14,540.00 | 15,160.00 | 15,160.00 | 927,540 |
| 2025-06-04 | 14,430.00 | 14,950.00 | 14,000.00 | 14,750.00 | 14,750.00 | 1,545,182 |
| 2025-06-02 | 13,050.00 | 13,640.00 | 12,930.00 | 13,620.00 | 13,620.00 | 288,873 |
| 2025-05-30 | 13,070.00 | 13,160.00 | 12,980.00 | 13,000.00 | 13,000.00 | 98,164 |
| 2025-05-29 | 13,180.00 | 13,240.00 | 13,110.00 | 13,170.00 | 13,170.00 | 116,339 |
| 2025-05-28 | 13,050.00 | 13,290.00 | 13,050.00 | 13,130.00 | 13,130.00 | 150,054 |
| 2025-05-27 | 13,240.00 | 13,640.00 | 12,920.00 | 13,000.00 | 13,000.00 | 153,205 |
| 2025-05-26 | 12,850.00 | 13,130.00 | 12,840.00 | 13,000.00 | 13,000.00 | 120,465 |
| 2025-05-23 | 13,300.00 | 13,390.00 | 12,930.00 | 12,930.00 | 12,930.00 | 170,978 |
| 2025-05-22 | 13,450.00 | 13,590.00 | 13,180.00 | 13,220.00 | 13,220.00 | 194,678 |
| 2025-05-21 | 13,550.00 | 13,940.00 | 13,490.00 | 13,640.00 | 13,640.00 | 192,945 |
| 2025-05-20 | 13,610.00 | 13,760.00 | 13,300.00 | 13,440.00 | 13,440.00 | 179,951 |
| 2025-05-19 | 13,680.00 | 13,680.00 | 13,370.00 | 13,470.00 | 13,470.00 | 152,067 |
| 2025-05-16 | 14,060.00 | 14,100.00 | 13,600.00 | 13,680.00 | 13,680.00 | 221,094 |
| 2025-05-15 | 14,380.00 | 14,530.00 | 13,960.00 | 14,030.00 | 14,030.00 | 395,661 |
| 2025-05-14 | 14,270.00 | 14,300.00 | 14,000.00 | 14,270.00 | 14,270.00 | 273,629 |
| 2025-05-13 | 14,500.00 | 14,590.00 | 14,070.00 | 14,200.00 | 14,200.00 | 343,156 |
| 2025-05-12 | 14,700.00 | 14,870.00 | 14,200.00 | 14,250.00 | 14,250.00 | 766,532 |
| 2025-05-09 | 13,880.00 | 14,180.00 | 13,550.00 | 14,050.00 | 14,050.00 | 563,543 |
| 2025-05-08 | 14,000.00 | 14,080.00 | 13,630.00 | 13,860.00 | 13,860.00 | 240,196 |
| 2025-05-07 | 13,330.00 | 13,910.00 | 13,210.00 | 13,910.00 | 13,910.00 | 371,016 |
| 2025-05-02 | 13,330.00 | 13,410.00 | 13,170.00 | 13,220.00 | 13,220.00 | 125,157 |
| 2025-04-30 | 13,720.00 | 13,740.00 | 13,270.00 | 13,380.00 | 13,380.00 | 224,668 |
| 2025-04-29 | 13,310.00 | 13,720.00 | 13,300.00 | 13,680.00 | 13,680.00 | 239,738 |
| 2025-04-28 | 13,670.00 | 13,790.00 | 13,310.00 | 13,350.00 | 13,350.00 | 190,125 |
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.