Selvas Ai Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10,540.00 | 10,730.00 | 10,000.00 | 10,710.00 | 10,710.00 | 218,368 |
| 2024-10-28 | 10,200.00 | 10,520.00 | 10,200.00 | 10,510.00 | 10,510.00 | 210,446 |
| 2024-10-25 | 10,220.00 | 10,330.00 | 10,020.00 | 10,220.00 | 10,220.00 | 182,198 |
| 2024-10-24 | 10,430.00 | 10,430.00 | 10,070.00 | 10,140.00 | 10,140.00 | 160,616 |
| 2024-10-23 | 10,200.00 | 10,570.00 | 9,980.00 | 10,500.00 | 10,500.00 | 261,191 |
| 2024-10-22 | 10,500.00 | 10,550.00 | 10,100.00 | 10,130.00 | 10,130.00 | 237,038 |
| 2024-10-21 | 10,390.00 | 10,640.00 | 10,270.00 | 10,560.00 | 10,560.00 | 181,622 |
| 2024-10-18 | 10,680.00 | 10,750.00 | 10,250.00 | 10,380.00 | 10,380.00 | 278,527 |
| 2024-10-17 | 10,680.00 | 10,940.00 | 10,570.00 | 10,660.00 | 10,660.00 | 368,960 |
| 2024-10-16 | 10,990.00 | 10,990.00 | 10,610.00 | 10,640.00 | 10,640.00 | 222,835 |
| 2024-10-15 | 10,930.00 | 11,190.00 | 10,800.00 | 11,000.00 | 11,000.00 | 288,025 |
| 2024-10-14 | 10,870.00 | 11,070.00 | 10,620.00 | 10,870.00 | 10,870.00 | 225,244 |
| 2024-10-11 | 11,070.00 | 11,190.00 | 10,790.00 | 10,800.00 | 10,800.00 | 272,211 |
| 2024-10-10 | 11,300.00 | 11,380.00 | 11,030.00 | 11,100.00 | 11,100.00 | 184,924 |
| 2024-10-08 | 11,290.00 | 11,290.00 | 11,020.00 | 11,200.00 | 11,200.00 | 240,627 |
| 2024-10-07 | 11,240.00 | 11,320.00 | 10,960.00 | 11,320.00 | 11,320.00 | 274,758 |
| 2024-10-04 | 10,660.00 | 11,160.00 | 10,660.00 | 10,960.00 | 10,960.00 | 309,072 |
| 2024-10-02 | 11,160.00 | 11,180.00 | 10,670.00 | 10,820.00 | 10,820.00 | 419,180 |
| 2024-09-30 | 11,740.00 | 11,770.00 | 11,210.00 | 11,300.00 | 11,300.00 | 367,567 |
| 2024-09-27 | 11,900.00 | 12,130.00 | 11,610.00 | 11,620.00 | 11,620.00 | 517,167 |
| 2024-09-26 | 11,610.00 | 11,830.00 | 11,550.00 | 11,800.00 | 11,800.00 | 548,184 |
| 2024-09-25 | 11,530.00 | 11,690.00 | 11,410.00 | 11,410.00 | 11,410.00 | 409,297 |
| 2024-09-24 | 11,420.00 | 11,560.00 | 11,370.00 | 11,480.00 | 11,480.00 | 392,092 |
| 2024-09-23 | 12,280.00 | 12,370.00 | 11,290.00 | 11,450.00 | 11,450.00 | 754,788 |
| 2024-09-20 | 13,230.00 | 13,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 1,073,429 |
| 2024-09-19 | 12,940.00 | 13,210.00 | 12,560.00 | 13,210.00 | 13,210.00 | 288,680 |
| 2024-09-13 | 13,080.00 | 13,080.00 | 12,630.00 | 12,880.00 | 12,880.00 | 297,224 |
| 2024-09-12 | 12,820.00 | 13,220.00 | 12,650.00 | 12,900.00 | 12,900.00 | 705,584 |
| 2024-09-11 | 12,200.00 | 13,550.00 | 12,200.00 | 12,820.00 | 12,820.00 | 3,536,400 |
| 2024-09-10 | 12,650.00 | 12,750.00 | 12,030.00 | 12,100.00 | 12,100.00 | 359,956 |
| 2024-09-09 | 12,250.00 | 12,670.00 | 12,190.00 | 12,530.00 | 12,530.00 | 256,167 |
| 2024-09-06 | 13,230.00 | 13,320.00 | 12,550.00 | 12,660.00 | 12,660.00 | 326,454 |
| 2024-09-05 | 13,100.00 | 13,440.00 | 12,890.00 | 13,230.00 | 13,230.00 | 330,696 |
| 2024-09-04 | 13,200.00 | 13,550.00 | 12,970.00 | 13,060.00 | 13,060.00 | 512,985 |
| 2024-09-03 | 14,470.00 | 14,640.00 | 13,920.00 | 14,070.00 | 14,070.00 | 310,995 |
| 2024-09-02 | 15,260.00 | 15,300.00 | 14,480.00 | 14,550.00 | 14,550.00 | 828,331 |
| 2024-08-30 | 14,200.00 | 14,760.00 | 14,120.00 | 14,350.00 | 14,350.00 | 788,963 |
| 2024-08-29 | 14,450.00 | 14,450.00 | 13,850.00 | 13,850.00 | 13,850.00 | 514,768 |
| 2024-08-28 | 14,660.00 | 15,560.00 | 14,540.00 | 14,550.00 | 14,550.00 | 1,384,466 |
| 2024-08-27 | 14,400.00 | 14,990.00 | 14,310.00 | 14,590.00 | 14,590.00 | 533,602 |
| 2024-08-26 | 15,130.00 | 15,130.00 | 14,400.00 | 14,570.00 | 14,570.00 | 437,392 |
| 2024-08-23 | 14,750.00 | 15,070.00 | 14,420.00 | 14,950.00 | 14,950.00 | 514,128 |
| 2024-08-22 | 14,740.00 | 15,180.00 | 14,540.00 | 14,920.00 | 14,920.00 | 798,891 |
| 2024-08-21 | 15,200.00 | 15,230.00 | 14,420.00 | 14,600.00 | 14,600.00 | 821,031 |
| 2024-08-20 | 14,070.00 | 15,230.00 | 14,070.00 | 14,990.00 | 14,990.00 | 1,387,643 |
| 2024-08-19 | 14,370.00 | 14,400.00 | 13,900.00 | 13,940.00 | 13,940.00 | 341,861 |
| 2024-08-16 | 14,990.00 | 15,010.00 | 14,370.00 | 14,370.00 | 14,370.00 | 529,234 |
| 2024-08-14 | 15,320.00 | 15,340.00 | 14,540.00 | 15,000.00 | 15,000.00 | 815,929 |
| 2024-08-13 | 14,650.00 | 14,980.00 | 14,280.00 | 14,890.00 | 14,890.00 | 688,664 |
| 2024-08-12 | 14,920.00 | 15,220.00 | 14,750.00 | 14,860.00 | 14,860.00 | 1,056,743 |
| 2024-08-09 | 13,750.00 | 15,900.00 | 13,720.00 | 14,800.00 | 14,800.00 | 5,512,754 |
| 2024-08-08 | 13,550.00 | 13,800.00 | 13,080.00 | 13,310.00 | 13,310.00 | 568,842 |
| 2024-08-07 | 13,720.00 | 14,500.00 | 13,710.00 | 13,900.00 | 13,900.00 | 966,110 |
| 2024-08-06 | 12,820.00 | 14,090.00 | 12,810.00 | 13,780.00 | 13,780.00 | 1,183,927 |
| 2024-08-05 | 14,630.00 | 15,420.00 | 11,930.00 | 12,780.00 | 12,780.00 | 2,965,558 |
| 2024-08-02 | 14,920.00 | 15,180.00 | 14,500.00 | 14,740.00 | 14,740.00 | 1,605,593 |
| 2024-08-01 | 13,400.00 | 15,930.00 | 13,340.00 | 15,220.00 | 15,220.00 | 11,121,400 |
| 2024-07-31 | 12,820.00 | 13,050.00 | 12,760.00 | 13,000.00 | 13,000.00 | 187,180 |
| 2024-07-30 | 12,930.00 | 13,250.00 | 12,830.00 | 12,850.00 | 12,850.00 | 369,144 |
| 2024-07-29 | 12,710.00 | 13,040.00 | 12,700.00 | 12,910.00 | 12,910.00 | 283,561 |
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.