Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 289080.KQ stock page

SV Investment Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-241,977.001,988.001,968.001,971.001,932.98148,494
2024-07-231,969.002,040.001,965.001,971.001,932.98723,757
2024-07-221,983.002,000.001,960.001,974.001,935.92189,245
2024-07-191,985.002,015.001,982.001,993.001,954.56122,581
2024-07-181,983.002,005.001,957.001,995.001,956.52263,457
2024-07-172,010.002,020.001,998.001,999.001,960.44191,757
2024-07-162,025.002,030.001,998.002,015.001,976.13225,113
2024-07-152,005.002,025.002,000.002,015.001,976.13235,120
2024-07-122,005.002,015.001,973.002,005.001,966.33423,929
2024-07-112,030.002,040.002,010.002,015.001,976.13169,551
2024-07-102,030.002,080.002,000.002,025.001,985.94321,819
2024-07-091,986.002,040.001,985.002,040.002,000.65365,249
2024-07-081,978.001,991.001,978.001,987.001,948.67151,414
2024-07-051,989.001,993.001,961.001,977.001,938.87302,585
2024-07-041,986.002,005.001,973.001,984.001,945.73243,633
2024-07-032,060.002,135.001,987.001,987.001,948.672,104,947
2024-07-022,050.002,070.001,991.002,000.001,961.42895,752
2024-07-012,055.002,065.002,040.002,050.002,010.46180,432
2024-06-282,050.002,075.002,045.002,045.002,005.55313,908
2024-06-272,100.002,100.002,040.002,055.002,015.36342,725
2024-06-262,060.002,095.002,060.002,090.002,049.69355,343
2024-06-252,070.002,080.002,035.002,060.002,020.27388,494
2024-06-242,030.002,080.002,030.002,075.002,034.98349,426
2024-06-212,055.002,170.002,040.002,050.002,010.46913,661
2024-06-202,100.002,115.002,070.002,070.002,030.07655,451
2024-06-192,185.002,200.002,100.002,100.002,059.491,195,315
2024-06-182,180.002,195.002,150.002,185.002,142.851,070,142
2024-06-172,245.002,250.002,150.002,180.002,137.951,263,349
2024-06-142,380.002,385.002,215.002,225.002,182.082,108,586
2024-06-132,765.002,835.002,345.002,360.002,314.4818,111,850
2024-06-122,180.002,415.002,150.002,400.002,353.7110,779,010
2024-06-112,185.002,190.002,140.002,145.002,103.63436,044
2024-06-102,150.002,205.002,150.002,185.002,142.85317,275
2024-06-072,110.002,190.002,110.002,170.002,128.14533,038
2024-06-052,110.002,145.002,100.002,125.002,084.01188,400
2024-06-042,125.002,205.002,105.002,110.002,069.30548,801
2024-06-032,080.002,155.002,070.002,145.002,103.63359,266
2024-05-312,045.002,090.002,040.002,080.002,039.88245,297
2024-05-302,120.002,120.002,060.002,065.002,025.17238,965
2024-05-292,155.002,155.002,095.002,105.002,064.40284,699
2024-05-282,125.002,160.002,105.002,135.002,093.82396,219
2024-05-272,070.002,150.002,050.002,115.002,074.201,039,439
2024-05-242,005.002,025.001,999.002,010.001,971.23241,734
2024-05-232,040.002,040.001,999.002,030.001,990.84218,354
2024-05-222,025.002,050.002,025.002,030.001,990.84115,923
2024-05-212,020.002,035.002,010.002,025.001,985.94173,203
2024-05-202,050.002,060.002,005.002,020.001,981.04183,626
2024-05-172,080.002,085.002,035.002,040.002,000.65146,345
2024-05-162,055.002,085.002,050.002,085.002,044.78260,367
2024-05-142,030.002,060.002,030.002,050.002,010.46174,743
2024-05-132,060.002,200.002,025.002,035.001,995.751,206,208
2024-05-102,060.002,080.002,055.002,070.002,030.07198,973
2024-05-092,060.002,070.002,050.002,065.002,025.17156,429
2024-05-082,040.002,070.002,040.002,065.002,025.17140,731
2024-05-072,055.002,065.002,035.002,050.002,010.46142,011
2024-05-032,075.002,075.002,040.002,045.002,005.55232,213
2024-05-022,030.002,110.002,010.002,045.002,005.55962,191
2024-04-302,010.002,030.002,005.002,010.001,971.23138,804
2024-04-292,025.002,030.002,000.002,020.001,981.04204,719
2024-04-262,015.002,055.002,000.002,005.001,966.33189,360
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3020.0000 KRW
2025-03-2820.0000 KRW
2024-03-2820.0000 KRW
2023-03-3020.0000 KRW
2022-03-3060.0000 KRW
2021-03-3050.0000 KRW
2020-03-3030.0000 KRW
2019-03-28120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.