SV Investment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,739.00 | 1,769.00 | 1,737.00 | 1,742.00 | 1,692.58 | 222,591 |
| 2023-10-31 | 1,798.00 | 1,820.00 | 1,728.00 | 1,734.00 | 1,684.81 | 289,784 |
| 2023-10-30 | 1,731.00 | 1,791.00 | 1,728.00 | 1,791.00 | 1,740.19 | 245,277 |
| 2023-10-27 | 1,741.00 | 1,777.00 | 1,720.00 | 1,743.00 | 1,693.55 | 271,214 |
| 2023-10-26 | 1,738.00 | 1,772.00 | 1,730.00 | 1,747.00 | 1,697.44 | 300,814 |
| 2023-10-25 | 1,769.00 | 1,831.00 | 1,768.00 | 1,794.00 | 1,743.11 | 370,540 |
| 2023-10-24 | 1,717.00 | 1,774.00 | 1,678.00 | 1,769.00 | 1,718.81 | 516,205 |
| 2023-10-23 | 1,718.00 | 1,790.00 | 1,715.00 | 1,717.00 | 1,668.29 | 497,454 |
| 2023-10-20 | 1,801.00 | 1,838.00 | 1,708.00 | 1,735.00 | 1,685.78 | 1,278,369 |
| 2023-10-19 | 1,909.00 | 1,917.00 | 1,839.00 | 1,845.00 | 1,792.66 | 845,580 |
| 2023-10-18 | 1,990.00 | 2,010.00 | 1,925.00 | 1,925.00 | 1,870.39 | 1,098,439 |
| 2023-10-17 | 1,992.00 | 2,045.00 | 1,992.00 | 1,996.00 | 1,939.37 | 910,224 |
| 2023-10-16 | 2,125.00 | 2,125.00 | 2,010.00 | 2,015.00 | 1,957.84 | 1,374,819 |
| 2023-10-13 | 2,245.00 | 2,250.00 | 2,110.00 | 2,145.00 | 2,084.15 | 1,969,623 |
| 2023-10-12 | 2,270.00 | 2,325.00 | 2,240.00 | 2,275.00 | 2,210.46 | 2,439,046 |
| 2023-10-11 | 2,235.00 | 2,315.00 | 2,215.00 | 2,300.00 | 2,234.75 | 3,797,333 |
| 2023-10-10 | 2,210.00 | 2,325.00 | 2,110.00 | 2,290.00 | 2,225.03 | 6,713,716 |
| 2023-10-06 | 2,395.00 | 2,490.00 | 2,200.00 | 2,240.00 | 2,176.45 | 19,463,430 |
| 2023-10-05 | 1,721.00 | 2,235.00 | 1,721.00 | 2,235.00 | 2,171.59 | 13,748,230 |
| 2023-10-04 | 1,768.00 | 1,786.00 | 1,715.00 | 1,721.00 | 1,672.18 | 142,003 |
| 2023-09-27 | 1,758.00 | 1,821.00 | 1,757.00 | 1,791.00 | 1,740.19 | 166,134 |
| 2023-09-26 | 1,800.00 | 1,835.00 | 1,788.00 | 1,808.00 | 1,756.71 | 192,937 |
| 2023-09-25 | 1,863.00 | 1,887.00 | 1,819.00 | 1,823.00 | 1,771.28 | 177,786 |
| 2023-09-22 | 1,840.00 | 1,889.00 | 1,837.00 | 1,855.00 | 1,802.37 | 111,043 |
| 2023-09-21 | 1,905.00 | 1,906.00 | 1,880.00 | 1,892.00 | 1,838.33 | 133,716 |
| 2023-09-20 | 1,902.00 | 1,935.00 | 1,895.00 | 1,906.00 | 1,851.93 | 212,353 |
| 2023-09-19 | 1,936.00 | 1,959.00 | 1,919.00 | 1,919.00 | 1,864.56 | 101,604 |
| 2023-09-18 | 1,952.00 | 1,961.00 | 1,938.00 | 1,939.00 | 1,883.99 | 93,520 |
| 2023-09-15 | 1,950.00 | 1,965.00 | 1,950.00 | 1,962.00 | 1,906.34 | 78,046 |
| 2023-09-14 | 1,909.00 | 1,955.00 | 1,909.00 | 1,950.00 | 1,894.68 | 122,340 |
| 2023-09-13 | 1,904.00 | 1,929.00 | 1,903.00 | 1,918.00 | 1,863.59 | 80,137 |
| 2023-09-12 | 1,905.00 | 1,920.00 | 1,903.00 | 1,915.00 | 1,860.67 | 127,082 |
| 2023-09-11 | 1,906.00 | 1,919.00 | 1,900.00 | 1,911.00 | 1,856.79 | 136,837 |
| 2023-09-08 | 1,915.00 | 1,928.00 | 1,911.00 | 1,916.00 | 1,861.64 | 88,795 |
| 2023-09-07 | 1,962.00 | 1,963.00 | 1,917.00 | 1,920.00 | 1,865.53 | 115,880 |
| 2023-09-06 | 1,959.00 | 1,966.00 | 1,955.00 | 1,960.00 | 1,904.40 | 88,771 |
| 2023-09-05 | 1,945.00 | 1,965.00 | 1,945.00 | 1,959.00 | 1,903.42 | 44,967 |
| 2023-09-04 | 1,964.00 | 1,980.00 | 1,949.00 | 1,958.00 | 1,902.45 | 158,097 |
| 2023-09-01 | 1,969.00 | 1,970.00 | 1,959.00 | 1,964.00 | 1,908.28 | 76,353 |
| 2023-08-31 | 1,977.00 | 2,060.00 | 1,948.00 | 1,969.00 | 1,913.14 | 425,169 |
| 2023-08-30 | 1,970.00 | 1,976.00 | 1,964.00 | 1,969.00 | 1,913.14 | 107,334 |
| 2023-08-29 | 1,970.00 | 1,996.00 | 1,966.00 | 1,968.00 | 1,912.17 | 196,247 |
| 2023-08-28 | 1,980.00 | 1,982.00 | 1,962.00 | 1,969.00 | 1,913.14 | 88,436 |
| 2023-08-25 | 1,931.00 | 1,985.00 | 1,931.00 | 1,976.00 | 1,919.94 | 245,545 |
| 2023-08-24 | 1,902.00 | 1,941.00 | 1,902.00 | 1,931.00 | 1,876.22 | 125,784 |
| 2023-08-23 | 1,907.00 | 1,912.00 | 1,899.00 | 1,901.00 | 1,847.07 | 105,087 |
| 2023-08-22 | 1,903.00 | 1,935.00 | 1,899.00 | 1,910.00 | 1,855.81 | 106,805 |
| 2023-08-21 | 1,901.00 | 1,922.00 | 1,900.00 | 1,917.00 | 1,862.62 | 114,090 |
| 2023-08-18 | 1,913.00 | 1,935.00 | 1,905.00 | 1,920.00 | 1,865.53 | 93,905 |
| 2023-08-17 | 1,905.00 | 1,945.00 | 1,891.00 | 1,932.00 | 1,877.19 | 215,527 |
| 2023-08-16 | 1,971.00 | 1,980.00 | 1,940.00 | 1,947.00 | 1,891.76 | 141,742 |
| 2023-08-14 | 2,010.00 | 2,010.00 | 1,970.00 | 1,978.00 | 1,921.89 | 105,230 |
| 2023-08-11 | 2,000.00 | 2,020.00 | 1,990.00 | 1,998.00 | 1,941.32 | 139,045 |
| 2023-08-10 | 1,979.00 | 2,005.00 | 1,975.00 | 1,994.00 | 1,937.43 | 112,453 |
| 2023-08-09 | 1,971.00 | 1,995.00 | 1,969.00 | 1,978.00 | 1,921.89 | 56,245 |
| 2023-08-08 | 1,990.00 | 2,000.00 | 1,973.00 | 1,974.00 | 1,918.00 | 146,176 |
| 2023-08-07 | 1,995.00 | 1,999.00 | 1,980.00 | 1,990.00 | 1,933.54 | 96,150 |
| 2023-08-04 | 2,000.00 | 2,015.00 | 1,983.00 | 1,995.00 | 1,938.40 | 78,830 |
| 2023-08-03 | 1,997.00 | 2,005.00 | 1,977.00 | 1,994.00 | 1,937.43 | 222,209 |
| 2023-08-02 | 2,010.00 | 2,030.00 | 1,980.00 | 1,997.00 | 1,940.35 | 147,701 |
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.