See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.66▲ 1.55%
← 289080.KQ stock page

SV Investment Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,010.002,030.001,985.001,999.001,942.29142,609
2023-07-311,990.002,030.001,990.002,000.001,943.26141,918
2023-07-281,958.002,015.001,958.001,987.001,930.63203,747
2023-07-271,901.002,010.001,901.001,967.001,911.20270,156
2023-07-262,020.002,030.001,939.001,950.001,894.68795,886
2023-07-252,100.002,120.002,020.002,020.001,962.69550,158
2023-07-242,175.002,185.002,100.002,100.002,040.42411,699
2023-07-212,240.002,315.002,165.002,180.002,118.152,383,216
2023-07-202,055.002,345.002,050.002,120.002,059.863,924,863
2023-07-192,080.002,090.002,045.002,070.002,011.28121,892
2023-07-182,115.002,140.002,075.002,085.002,025.85158,391
2023-07-172,150.002,150.002,100.002,105.002,045.28149,169
2023-07-142,085.002,210.002,070.002,135.002,074.43635,546
2023-07-132,020.002,080.002,005.002,065.002,006.42200,199
2023-07-122,010.002,015.001,990.002,000.001,943.26124,381
2023-07-111,992.002,025.001,992.002,010.001,952.98136,284
2023-07-102,000.002,030.001,980.002,010.001,952.98189,778
2023-07-072,015.002,045.002,000.002,015.001,957.84166,956
2023-07-062,095.002,110.002,040.002,045.001,986.98191,159
2023-07-052,135.002,150.002,100.002,105.002,045.28123,648
2023-07-042,115.002,145.002,115.002,130.002,069.5767,178
2023-07-032,100.002,135.002,095.002,130.002,069.57120,990
2023-06-302,075.002,115.002,065.002,100.002,040.42249,882
2023-06-292,140.002,190.002,085.002,085.002,025.85200,292
2023-06-282,145.002,165.002,125.002,145.002,084.1591,235
2023-06-272,110.002,240.002,095.002,145.002,084.15468,853
2023-06-262,070.002,200.002,055.002,100.002,040.42259,943
2023-06-232,100.002,110.002,070.002,090.002,030.71141,188
2023-06-222,115.002,145.002,100.002,100.002,040.42117,932
2023-06-212,170.002,170.002,125.002,125.002,064.7280,556
2023-06-202,155.002,180.002,135.002,155.002,093.8693,563
2023-06-192,120.002,175.002,110.002,155.002,093.86154,093
2023-06-162,120.002,160.002,105.002,120.002,059.86213,883
2023-06-152,150.002,160.002,100.002,120.002,059.86169,477
2023-06-142,185.002,240.002,130.002,135.002,074.43269,487
2023-06-132,180.002,215.002,175.002,185.002,123.01131,836
2023-06-122,240.002,240.002,170.002,170.002,108.44156,262
2023-06-092,200.002,305.002,200.002,220.002,157.02393,610
2023-06-082,200.002,255.002,180.002,200.002,137.59203,552
2023-06-072,195.002,230.002,195.002,200.002,137.5972,900
2023-06-052,205.002,230.002,185.002,215.002,152.1697,224
2023-06-022,245.002,245.002,175.002,210.002,147.30100,156
2023-06-012,215.002,240.002,195.002,230.002,166.74109,821
2023-05-312,155.002,235.002,150.002,190.002,127.87161,430
2023-05-302,215.002,220.002,170.002,175.002,113.3094,228
2023-05-262,210.002,220.002,185.002,190.002,127.8748,084
2023-05-252,230.002,245.002,205.002,205.002,142.45128,047
2023-05-242,230.002,240.002,200.002,220.002,157.0275,415
2023-05-232,200.002,245.002,200.002,235.002,171.59166,245
2023-05-222,190.002,215.002,175.002,215.002,152.16113,139
2023-05-192,155.002,195.002,150.002,190.002,127.87153,439
2023-05-182,140.002,180.002,140.002,160.002,098.7279,193
2023-05-172,055.002,150.002,050.002,140.002,079.29198,651
2023-05-162,105.002,140.002,080.002,080.002,020.99173,491
2023-05-152,170.002,170.002,110.002,110.002,050.14204,289
2023-05-122,205.002,205.002,145.002,170.002,108.44152,550
2023-05-112,180.002,210.002,170.002,195.002,132.73158,862
2023-05-102,145.002,255.002,145.002,190.002,127.87208,242
2023-05-092,185.002,190.002,130.002,155.002,093.86168,741
2023-05-082,200.002,215.002,185.002,185.002,123.01171,227
← NewerPage 14 of 21 · 1,227 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.