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
2024-04-252,020.002,025.001,997.001,998.001,959.46197,122
2024-04-242,005.002,030.002,000.002,020.001,981.04143,984
2024-04-232,020.002,025.001,991.002,005.001,966.33153,766
2024-04-221,992.002,025.001,992.001,997.001,958.48182,052
2024-04-192,015.002,025.001,976.001,998.001,959.46299,884
2024-04-181,972.002,050.001,968.002,025.001,985.94342,540
2024-04-171,947.002,140.001,947.001,971.001,932.981,158,490
2024-04-161,991.002,005.001,953.001,953.001,915.33387,005
2024-04-151,989.002,015.001,980.001,997.001,958.48338,756
2024-04-121,931.002,355.001,930.002,010.001,971.235,807,532
2024-04-111,953.001,964.001,922.001,943.001,905.52137,058
2024-04-091,964.001,993.001,964.001,965.001,927.10147,095
2024-04-082,020.002,080.001,980.001,980.001,941.81417,552
2024-04-052,030.002,045.001,992.002,015.001,976.13261,281
2024-04-042,040.002,080.002,025.002,040.002,000.65178,615
2024-04-032,120.002,140.002,025.002,040.002,000.65344,318
2024-04-022,130.002,175.002,120.002,130.002,088.92298,446
2024-04-012,140.002,150.002,125.002,140.002,098.72157,047
2024-03-292,155.002,165.002,135.002,140.002,098.72184,656
2024-03-282,160.002,200.002,145.002,160.002,118.34194,740
2024-03-272,180.002,185.002,150.002,160.002,098.72188,233
2024-03-262,160.002,180.002,155.002,180.002,118.15136,263
2024-03-252,185.002,190.002,145.002,160.002,098.72206,746
2024-03-222,170.002,180.002,155.002,180.002,118.15248,541
2024-03-212,195.002,195.002,155.002,170.002,108.44320,298
2024-03-202,155.002,320.002,155.002,160.002,098.721,779,893
2024-03-192,130.002,175.002,115.002,140.002,079.29357,440
2024-03-182,145.002,170.002,135.002,140.002,079.29185,069
2024-03-152,195.002,205.002,135.002,155.002,093.86267,618
2024-03-142,195.002,245.002,125.002,210.002,147.30484,823
2024-03-132,170.002,200.002,150.002,185.002,123.01316,256
2024-03-122,200.002,205.002,155.002,160.002,098.72272,218
2024-03-112,215.002,255.002,185.002,195.002,132.73344,053
2024-03-082,190.002,240.002,180.002,230.002,166.74383,533
2024-03-072,245.002,260.002,155.002,175.002,113.30655,074
2024-03-062,270.002,325.002,230.002,240.002,176.45573,431
2024-03-052,310.002,370.002,255.002,255.002,191.03953,944
2024-03-042,360.002,450.002,295.002,330.002,263.902,098,011
2024-02-292,200.002,300.002,185.002,285.002,220.181,049,154
2024-02-282,230.002,260.002,205.002,210.002,147.30388,167
2024-02-272,255.002,420.002,220.002,230.002,166.742,039,705
2024-02-262,265.002,290.002,200.002,240.002,176.45639,388
2024-02-232,315.002,385.002,260.002,265.002,200.74865,084
2024-02-222,345.002,345.002,260.002,300.002,234.75668,087
2024-02-212,335.002,565.002,285.002,340.002,273.625,354,043
2024-02-202,300.002,370.002,290.002,320.002,254.18793,816
2024-02-192,330.002,335.002,270.002,280.002,215.32295,964
2024-02-162,285.002,345.002,240.002,310.002,244.47917,474
2024-02-152,235.002,285.002,205.002,265.002,200.74549,153
2024-02-142,175.002,275.002,175.002,230.002,166.74694,725
2024-02-132,220.002,250.002,210.002,235.002,171.59294,697
2024-02-082,150.002,230.002,140.002,225.002,161.88491,752
2024-02-072,115.002,155.002,115.002,135.002,074.43368,145
2024-02-062,125.002,160.002,090.002,120.002,059.86339,185
2024-02-052,185.002,200.002,110.002,110.002,050.14473,851
2024-02-022,140.002,205.002,140.002,185.002,123.01318,095
2024-02-012,110.002,160.002,090.002,125.002,064.72390,081
2024-01-312,190.002,255.002,120.002,120.002,059.86440,901
2024-01-302,140.002,230.002,075.002,205.002,142.451,174,485
2024-01-292,235.002,245.002,100.002,120.002,059.861,076,964
← NewerPage 11 of 21 · 1,226 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.