SELVAS Healthcare, Inc. (KOSDAQ:208370)
3,830.00
+55.00 (1.46%)
At close: Oct 2, 2025
SELVAS Healthcare Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,900.00 | 3,900.00 | 3,720.00 | 3,840.00 | 3,840.00 | 0.26% | 56,813 |
Oct 2, 2025 | 3,780.00 | 3,840.00 | 3,780.00 | 3,830.00 | 3,830.00 | 1.46% | 23,651 |
Oct 1, 2025 | 3,805.00 | 3,830.00 | 3,765.00 | 3,775.00 | 3,775.00 | -0.79% | 29,059 |
Sep 30, 2025 | 3,855.00 | 3,890.00 | 3,790.00 | 3,805.00 | 3,805.00 | -1.30% | 34,929 |
Sep 29, 2025 | 3,855.00 | 3,920.00 | 3,855.00 | 3,855.00 | 3,855.00 | - | 27,963 |
Sep 26, 2025 | 3,815.00 | 3,955.00 | 3,815.00 | 3,855.00 | 3,855.00 | -2.53% | 83,642 |
Sep 25, 2025 | 3,990.00 | 3,990.00 | 3,950.00 | 3,955.00 | 3,955.00 | -1.62% | 24,122 |
Sep 24, 2025 | 4,040.00 | 4,055.00 | 3,935.00 | 4,020.00 | 4,020.00 | -0.25% | 64,561 |
Sep 23, 2025 | 4,100.00 | 4,160.00 | 4,000.00 | 4,030.00 | 4,030.00 | 1.26% | 104,418 |
Sep 22, 2025 | 4,015.00 | 4,035.00 | 3,975.00 | 3,980.00 | 3,980.00 | -0.87% | 42,786 |
Sep 19, 2025 | 4,055.00 | 4,055.00 | 3,980.00 | 4,015.00 | 4,015.00 | -0.62% | 30,135 |
Sep 18, 2025 | 3,970.00 | 4,040.00 | 3,960.00 | 4,040.00 | 4,040.00 | 1.38% | 50,934 |
Sep 17, 2025 | 3,995.00 | 4,010.00 | 3,955.00 | 3,985.00 | 3,985.00 | -0.25% | 27,656 |
Sep 16, 2025 | 3,980.00 | 4,040.00 | 3,950.00 | 3,995.00 | 3,995.00 | -0.37% | 42,617 |
Sep 15, 2025 | 4,070.00 | 4,070.00 | 3,965.00 | 4,010.00 | 4,010.00 | 0.25% | 45,888 |
Sep 12, 2025 | 3,960.00 | 4,015.00 | 3,950.00 | 4,000.00 | 4,000.00 | 1.01% | 65,367 |
Sep 11, 2025 | 4,030.00 | 4,050.00 | 3,940.00 | 3,960.00 | 3,960.00 | 0.76% | 56,131 |
Sep 10, 2025 | 3,940.00 | 4,000.00 | 3,895.00 | 3,930.00 | 3,930.00 | - | 29,785 |
Sep 9, 2025 | 3,920.00 | 3,960.00 | 3,910.00 | 3,930.00 | 3,930.00 | -0.38% | 26,036 |
Sep 8, 2025 | 3,915.00 | 3,980.00 | 3,915.00 | 3,945.00 | 3,945.00 | 0.13% | 20,112 |
Sep 5, 2025 | 3,960.00 | 3,980.00 | 3,930.00 | 3,940.00 | 3,940.00 | -0.38% | 16,998 |
Sep 4, 2025 | 3,940.00 | 3,980.00 | 3,900.00 | 3,955.00 | 3,955.00 | 0.89% | 18,714 |
Sep 3, 2025 | 3,910.00 | 3,935.00 | 3,885.00 | 3,920.00 | 3,920.00 | -0.25% | 24,518 |
Sep 2, 2025 | 3,785.00 | 3,945.00 | 3,785.00 | 3,930.00 | 3,930.00 | 3.01% | 54,239 |
Sep 1, 2025 | 3,980.00 | 3,990.00 | 3,800.00 | 3,815.00 | 3,815.00 | -2.80% | 52,783 |
Aug 29, 2025 | 3,965.00 | 4,005.00 | 3,925.00 | 3,925.00 | 3,925.00 | -1.13% | 48,676 |
Aug 28, 2025 | 3,970.00 | 4,005.00 | 3,965.00 | 3,970.00 | 3,970.00 | -1.00% | 51,727 |
Aug 27, 2025 | 4,015.00 | 4,020.00 | 3,965.00 | 4,010.00 | 4,010.00 | - | 32,848 |
Aug 26, 2025 | 4,015.00 | 4,035.00 | 3,970.00 | 4,010.00 | 4,010.00 | -0.12% | 13,376 |
Aug 25, 2025 | 4,010.00 | 4,035.00 | 3,990.00 | 4,015.00 | 4,015.00 | 0.75% | 37,988 |
Aug 22, 2025 | 3,950.00 | 4,025.00 | 3,935.00 | 3,985.00 | 3,985.00 | 0.89% | 81,254 |
Aug 21, 2025 | 3,960.00 | 4,100.00 | 3,890.00 | 3,950.00 | 3,950.00 | -2.23% | 85,714 |
Aug 20, 2025 | 3,905.00 | 4,055.00 | 3,905.00 | 4,040.00 | 4,040.00 | -0.25% | 63,525 |
Aug 19, 2025 | 4,100.00 | 4,130.00 | 4,040.00 | 4,050.00 | 4,050.00 | -1.70% | 53,058 |
Aug 18, 2025 | 4,175.00 | 4,175.00 | 4,090.00 | 4,120.00 | 4,120.00 | -1.32% | 32,136 |
Aug 14, 2025 | 4,140.00 | 4,205.00 | 4,130.00 | 4,175.00 | 4,175.00 | 0.60% | 34,501 |
Aug 13, 2025 | 4,145.00 | 4,185.00 | 4,110.00 | 4,150.00 | 4,150.00 | 0.12% | 51,184 |
Aug 12, 2025 | 4,190.00 | 4,225.00 | 4,140.00 | 4,145.00 | 4,145.00 | -1.07% | 42,693 |
Aug 11, 2025 | 4,230.00 | 4,235.00 | 4,165.00 | 4,190.00 | 4,190.00 | -0.24% | 19,230 |
Aug 8, 2025 | 4,160.00 | 4,200.00 | 4,140.00 | 4,200.00 | 4,200.00 | 1.20% | 30,748 |
Aug 7, 2025 | 4,140.00 | 4,200.00 | 4,140.00 | 4,150.00 | 4,150.00 | -0.48% | 28,377 |
Aug 6, 2025 | 4,140.00 | 4,185.00 | 4,120.00 | 4,170.00 | 4,170.00 | 0.60% | 34,182 |
Aug 5, 2025 | 4,165.00 | 4,250.00 | 4,140.00 | 4,145.00 | 4,145.00 | -0.60% | 55,989 |
Aug 4, 2025 | 4,165.00 | 4,195.00 | 4,105.00 | 4,170.00 | 4,170.00 | 0.12% | 51,670 |
Aug 1, 2025 | 4,370.00 | 4,370.00 | 4,115.00 | 4,165.00 | 4,165.00 | -4.69% | 114,037 |
Jul 31, 2025 | 4,280.00 | 4,370.00 | 4,230.00 | 4,370.00 | 4,370.00 | 2.58% | 46,232 |
Jul 30, 2025 | 4,245.00 | 4,300.00 | 4,240.00 | 4,260.00 | 4,260.00 | -0.12% | 49,620 |
Jul 29, 2025 | 4,290.00 | 4,305.00 | 4,225.00 | 4,265.00 | 4,265.00 | - | 36,641 |
Jul 28, 2025 | 4,300.00 | 4,325.00 | 4,250.00 | 4,265.00 | 4,265.00 | -0.81% | 47,680 |
Jul 25, 2025 | 4,295.00 | 4,350.00 | 4,270.00 | 4,300.00 | 4,300.00 | - | 32,843 |