Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 13,000.00 | 13,060.00 | 12,830.00 | 12,880.00 | 12,880.00 | 316,035 |
| 2025-01-23 | 13,280.00 | 13,450.00 | 12,820.00 | 12,840.00 | 12,840.00 | 640,393 |
| 2025-01-22 | 13,380.00 | 13,620.00 | 13,070.00 | 13,120.00 | 13,120.00 | 979,686 |
| 2025-01-21 | 12,750.00 | 13,080.00 | 12,530.00 | 12,950.00 | 12,950.00 | 921,252 |
| 2025-01-20 | 12,300.00 | 12,770.00 | 12,230.00 | 12,660.00 | 12,660.00 | 465,624 |
| 2025-01-17 | 12,710.00 | 12,710.00 | 12,270.00 | 12,270.00 | 12,270.00 | 361,245 |
| 2025-01-16 | 12,440.00 | 12,870.00 | 12,400.00 | 12,640.00 | 12,640.00 | 594,532 |
| 2025-01-15 | 12,480.00 | 12,590.00 | 12,230.00 | 12,280.00 | 12,280.00 | 235,461 |
| 2025-01-14 | 12,380.00 | 12,500.00 | 12,180.00 | 12,390.00 | 12,390.00 | 236,973 |
| 2025-01-13 | 12,510.00 | 12,720.00 | 12,130.00 | 12,370.00 | 12,370.00 | 460,778 |
| 2025-01-10 | 12,500.00 | 12,790.00 | 12,350.00 | 12,610.00 | 12,610.00 | 291,735 |
| 2025-01-09 | 12,700.00 | 12,700.00 | 12,200.00 | 12,580.00 | 12,580.00 | 388,213 |
| 2025-01-08 | 12,750.00 | 12,950.00 | 12,560.00 | 12,620.00 | 12,620.00 | 471,027 |
| 2025-01-07 | 13,250.00 | 13,370.00 | 12,800.00 | 12,890.00 | 12,890.00 | 658,226 |
| 2025-01-06 | 12,790.00 | 13,950.00 | 12,730.00 | 13,230.00 | 13,230.00 | 2,173,956 |
| 2025-01-03 | 12,800.00 | 12,810.00 | 12,210.00 | 12,370.00 | 12,370.00 | 501,817 |
| 2025-01-02 | 11,700.00 | 12,540.00 | 11,650.00 | 12,490.00 | 12,490.00 | 867,100 |
| 2024-12-30 | 10,920.00 | 11,740.00 | 10,800.00 | 11,640.00 | 11,640.00 | 469,971 |
| 2024-12-27 | 12,170.00 | 12,230.00 | 10,970.00 | 11,070.00 | 11,070.00 | 1,011,299 |
| 2024-12-26 | 11,870.00 | 12,430.00 | 11,760.00 | 12,080.00 | 12,080.00 | 807,752 |
| 2024-12-24 | 11,990.00 | 12,100.00 | 11,640.00 | 11,730.00 | 11,730.00 | 303,099 |
| 2024-12-23 | 11,930.00 | 12,210.00 | 11,800.00 | 11,970.00 | 11,970.00 | 554,305 |
| 2024-12-20 | 12,800.00 | 12,850.00 | 11,720.00 | 11,720.00 | 11,720.00 | 1,229,711 |
| 2024-12-19 | 12,730.00 | 13,010.00 | 12,670.00 | 12,850.00 | 12,850.00 | 390,042 |
| 2024-12-18 | 13,620.00 | 13,880.00 | 13,240.00 | 13,240.00 | 13,240.00 | 731,489 |
| 2024-12-17 | 13,790.00 | 13,900.00 | 13,420.00 | 13,690.00 | 13,690.00 | 621,211 |
| 2024-12-16 | 13,980.00 | 13,990.00 | 13,380.00 | 13,640.00 | 13,640.00 | 668,912 |
| 2024-12-13 | 13,130.00 | 13,700.00 | 13,100.00 | 13,560.00 | 13,560.00 | 977,465 |
| 2024-12-12 | 13,600.00 | 13,610.00 | 12,810.00 | 13,050.00 | 13,050.00 | 778,971 |
| 2024-12-11 | 13,130.00 | 13,340.00 | 12,940.00 | 13,170.00 | 13,170.00 | 649,444 |
| 2024-12-10 | 11,910.00 | 13,160.00 | 11,880.00 | 13,070.00 | 13,070.00 | 953,693 |
| 2024-12-09 | 12,350.00 | 12,480.00 | 11,730.00 | 11,790.00 | 11,790.00 | 821,795 |
| 2024-12-06 | 13,550.00 | 13,980.00 | 12,300.00 | 12,570.00 | 12,570.00 | 1,184,681 |
| 2024-12-05 | 13,530.00 | 13,710.00 | 13,160.00 | 13,220.00 | 13,220.00 | 798,210 |
| 2024-12-04 | 13,700.00 | 14,030.00 | 13,070.00 | 13,280.00 | 13,280.00 | 1,086,662 |
| 2024-12-03 | 14,400.00 | 14,600.00 | 14,010.00 | 14,150.00 | 14,150.00 | 751,831 |
| 2024-12-02 | 14,300.00 | 14,770.00 | 14,010.00 | 14,400.00 | 14,400.00 | 1,244,022 |
| 2024-11-29 | 14,240.00 | 14,450.00 | 13,700.00 | 14,440.00 | 14,440.00 | 1,265,354 |
| 2024-11-28 | 14,330.00 | 15,020.00 | 14,050.00 | 14,200.00 | 14,200.00 | 2,687,574 |
| 2024-11-27 | 14,310.00 | 15,020.00 | 14,250.00 | 14,510.00 | 14,510.00 | 4,148,584 |
| 2024-11-26 | 14,100.00 | 15,180.00 | 13,500.00 | 14,430.00 | 14,430.00 | 11,597,520 |
| 2024-11-25 | 12,400.00 | 13,420.00 | 12,170.00 | 13,290.00 | 13,290.00 | 6,106,099 |
| 2024-11-22 | 11,510.00 | 12,070.00 | 11,510.00 | 11,710.00 | 11,710.00 | 735,786 |
| 2024-11-21 | 11,830.00 | 11,950.00 | 11,410.00 | 11,480.00 | 11,480.00 | 763,201 |
| 2024-11-20 | 11,740.00 | 12,360.00 | 11,580.00 | 11,720.00 | 11,720.00 | 2,233,278 |
| 2024-11-19 | 11,590.00 | 12,950.00 | 11,460.00 | 11,710.00 | 11,710.00 | 5,606,014 |
| 2024-11-18 | 10,200.00 | 11,780.00 | 10,140.00 | 11,370.00 | 11,370.00 | 2,184,353 |
| 2024-11-15 | 10,030.00 | 10,260.00 | 9,820.00 | 10,180.00 | 10,180.00 | 303,154 |
| 2024-11-14 | 10,180.00 | 10,430.00 | 9,920.00 | 10,180.00 | 10,180.00 | 289,870 |
| 2024-11-13 | 10,330.00 | 10,540.00 | 10,060.00 | 10,160.00 | 10,160.00 | 292,338 |
| 2024-11-12 | 10,610.00 | 10,800.00 | 10,170.00 | 10,350.00 | 10,350.00 | 378,420 |
| 2024-11-11 | 11,120.00 | 11,260.00 | 10,560.00 | 10,660.00 | 10,660.00 | 293,100 |
| 2024-11-08 | 11,180.00 | 11,280.00 | 10,930.00 | 11,010.00 | 11,010.00 | 295,902 |
| 2024-11-07 | 11,250.00 | 11,250.00 | 10,800.00 | 10,920.00 | 10,920.00 | 310,835 |
| 2024-11-06 | 11,230.00 | 11,740.00 | 11,060.00 | 11,090.00 | 11,090.00 | 1,132,558 |
| 2024-11-05 | 11,100.00 | 11,270.00 | 10,910.00 | 11,050.00 | 11,050.00 | 228,999 |
| 2024-11-04 | 10,560.00 | 11,100.00 | 10,560.00 | 11,100.00 | 11,100.00 | 307,886 |
| 2024-11-01 | 10,800.00 | 10,850.00 | 10,550.00 | 10,590.00 | 10,590.00 | 187,837 |
| 2024-10-31 | 10,750.00 | 10,920.00 | 10,590.00 | 10,830.00 | 10,830.00 | 207,673 |
| 2024-10-30 | 10,710.00 | 10,950.00 | 10,610.00 | 10,830.00 | 10,830.00 | 283,932 |
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.