SV Investment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 2,235.00 | 2,245.00 | 2,100.00 | 2,120.00 | 2,059.86 | 1,076,964 |
| 2024-01-26 | 2,390.00 | 2,390.00 | 2,220.00 | 2,280.00 | 2,215.32 | 1,296,747 |
| 2024-01-25 | 2,550.00 | 2,550.00 | 2,380.00 | 2,425.00 | 2,356.20 | 2,260,992 |
| 2024-01-24 | 2,400.00 | 2,490.00 | 2,330.00 | 2,440.00 | 2,370.78 | 2,385,198 |
| 2024-01-23 | 2,335.00 | 2,565.00 | 2,265.00 | 2,365.00 | 2,297.91 | 7,605,270 |
| 2024-01-22 | 2,130.00 | 2,330.00 | 2,105.00 | 2,305.00 | 2,239.61 | 2,288,037 |
| 2024-01-19 | 2,135.00 | 2,165.00 | 2,090.00 | 2,105.00 | 2,045.28 | 490,828 |
| 2024-01-18 | 2,040.00 | 2,200.00 | 2,030.00 | 2,160.00 | 2,098.72 | 707,293 |
| 2024-01-17 | 2,115.00 | 2,130.00 | 2,005.00 | 2,045.00 | 1,986.98 | 476,090 |
| 2024-01-16 | 2,140.00 | 2,200.00 | 2,110.00 | 2,110.00 | 2,050.14 | 326,958 |
| 2024-01-15 | 2,155.00 | 2,195.00 | 2,130.00 | 2,150.00 | 2,089.01 | 395,587 |
| 2024-01-12 | 2,230.00 | 2,250.00 | 2,150.00 | 2,175.00 | 2,113.30 | 574,732 |
| 2024-01-11 | 2,180.00 | 2,290.00 | 2,180.00 | 2,265.00 | 2,200.74 | 939,641 |
| 2024-01-10 | 2,190.00 | 2,210.00 | 2,150.00 | 2,160.00 | 2,098.72 | 455,214 |
| 2024-01-09 | 2,205.00 | 2,300.00 | 2,165.00 | 2,190.00 | 2,127.87 | 1,333,627 |
| 2024-01-08 | 2,235.00 | 2,245.00 | 2,175.00 | 2,185.00 | 2,123.01 | 737,274 |
| 2024-01-05 | 2,110.00 | 2,320.00 | 2,095.00 | 2,255.00 | 2,191.03 | 4,927,729 |
| 2024-01-04 | 2,090.00 | 2,120.00 | 2,050.00 | 2,095.00 | 2,035.57 | 452,711 |
| 2024-01-03 | 2,120.00 | 2,180.00 | 2,070.00 | 2,100.00 | 2,040.42 | 719,187 |
| 2024-01-02 | 2,050.00 | 2,135.00 | 2,040.00 | 2,120.00 | 2,059.86 | 518,304 |
| 2023-12-28 | 2,025.00 | 2,195.00 | 1,999.00 | 2,060.00 | 2,001.56 | 2,121,641 |
| 2023-12-27 | 1,993.00 | 2,030.00 | 1,993.00 | 2,005.00 | 1,948.12 | 285,301 |
| 2023-12-26 | 2,005.00 | 2,055.00 | 1,993.00 | 1,993.00 | 1,936.46 | 484,583 |
| 2023-12-22 | 2,070.00 | 2,070.00 | 2,010.00 | 2,015.00 | 1,957.84 | 622,659 |
| 2023-12-21 | 2,040.00 | 2,070.00 | 1,978.00 | 2,065.00 | 2,006.42 | 2,212,985 |
| 2023-12-20 | 1,916.00 | 2,270.00 | 1,914.00 | 2,085.00 | 2,025.85 | 15,063,470 |
| 2023-12-19 | 1,925.00 | 1,934.00 | 1,910.00 | 1,910.00 | 1,855.81 | 98,042 |
| 2023-12-18 | 1,926.00 | 1,936.00 | 1,915.00 | 1,923.00 | 1,868.45 | 167,254 |
| 2023-12-15 | 1,932.00 | 1,959.00 | 1,915.00 | 1,935.00 | 1,880.11 | 344,201 |
| 2023-12-14 | 1,920.00 | 1,980.00 | 1,903.00 | 1,967.00 | 1,911.20 | 405,135 |
| 2023-12-13 | 1,917.00 | 1,936.00 | 1,901.00 | 1,920.00 | 1,865.53 | 189,483 |
| 2023-12-12 | 1,920.00 | 1,927.00 | 1,903.00 | 1,912.00 | 1,857.76 | 118,198 |
| 2023-12-11 | 1,910.00 | 1,926.00 | 1,910.00 | 1,919.00 | 1,864.56 | 99,156 |
| 2023-12-08 | 1,918.00 | 1,921.00 | 1,909.00 | 1,916.00 | 1,861.64 | 139,085 |
| 2023-12-07 | 1,931.00 | 1,931.00 | 1,901.00 | 1,913.00 | 1,858.73 | 173,230 |
| 2023-12-06 | 1,881.00 | 1,949.00 | 1,881.00 | 1,931.00 | 1,876.22 | 406,172 |
| 2023-12-05 | 1,913.00 | 1,915.00 | 1,873.00 | 1,880.00 | 1,826.67 | 230,627 |
| 2023-12-04 | 1,886.00 | 1,921.00 | 1,870.00 | 1,914.00 | 1,859.70 | 196,657 |
| 2023-12-01 | 1,893.00 | 1,896.00 | 1,866.00 | 1,887.00 | 1,833.47 | 149,732 |
| 2023-11-30 | 1,904.00 | 1,910.00 | 1,892.00 | 1,902.00 | 1,848.04 | 180,805 |
| 2023-11-29 | 1,909.00 | 1,929.00 | 1,891.00 | 1,904.00 | 1,849.98 | 329,090 |
| 2023-11-28 | 1,913.00 | 1,918.00 | 1,874.00 | 1,874.00 | 1,820.84 | 143,250 |
| 2023-11-27 | 1,914.00 | 1,921.00 | 1,894.00 | 1,913.00 | 1,858.73 | 165,413 |
| 2023-11-24 | 1,907.00 | 1,926.00 | 1,893.00 | 1,910.00 | 1,855.81 | 201,673 |
| 2023-11-23 | 1,886.00 | 1,907.00 | 1,870.00 | 1,903.00 | 1,849.01 | 224,397 |
| 2023-11-22 | 1,880.00 | 1,886.00 | 1,864.00 | 1,886.00 | 1,832.50 | 166,089 |
| 2023-11-21 | 1,888.00 | 1,898.00 | 1,867.00 | 1,886.00 | 1,832.50 | 276,365 |
| 2023-11-20 | 1,836.00 | 1,893.00 | 1,836.00 | 1,886.00 | 1,832.50 | 321,841 |
| 2023-11-17 | 1,879.00 | 1,879.00 | 1,822.00 | 1,852.00 | 1,799.46 | 406,275 |
| 2023-11-16 | 1,876.00 | 1,881.00 | 1,846.00 | 1,881.00 | 1,827.64 | 301,482 |
| 2023-11-15 | 1,850.00 | 1,890.00 | 1,836.00 | 1,870.00 | 1,816.95 | 977,016 |
| 2023-11-14 | 1,815.00 | 1,858.00 | 1,810.00 | 1,846.00 | 1,793.63 | 919,444 |
| 2023-11-13 | 1,750.00 | 1,999.00 | 1,750.00 | 1,809.00 | 1,757.68 | 11,149,880 |
| 2023-11-10 | 1,795.00 | 1,806.00 | 1,745.00 | 1,760.00 | 1,710.07 | 219,411 |
| 2023-11-09 | 1,812.00 | 1,825.00 | 1,789.00 | 1,795.00 | 1,744.08 | 122,599 |
| 2023-11-08 | 1,832.00 | 1,863.00 | 1,805.00 | 1,813.00 | 1,761.57 | 200,561 |
| 2023-11-07 | 1,866.00 | 1,866.00 | 1,812.00 | 1,837.00 | 1,784.89 | 305,498 |
| 2023-11-06 | 1,839.00 | 1,872.00 | 1,823.00 | 1,866.00 | 1,813.06 | 402,898 |
| 2023-11-03 | 1,800.00 | 1,835.00 | 1,785.00 | 1,829.00 | 1,777.11 | 266,698 |
| 2023-11-02 | 1,755.00 | 1,799.00 | 1,755.00 | 1,796.00 | 1,745.05 | 221,265 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 20.0000 KRW |
| 2025-03-28 | 20.0000 KRW |
| 2024-03-28 | 20.0000 KRW |
| 2023-03-30 | 20.0000 KRW |
| 2022-03-30 | 60.0000 KRW |
| 2021-03-30 | 50.0000 KRW |
| 2020-03-30 | 30.0000 KRW |
| 2019-03-28 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.