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%WTI98.59▲ 1.48%
← 289080.KQ stock page

SV Investment Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-042,175.002,190.002,120.002,175.002,113.30184,718
2023-05-032,170.002,210.002,150.002,175.002,113.30176,072
2023-05-022,180.002,220.002,180.002,200.002,137.59151,171
2023-04-282,235.002,250.002,170.002,185.002,123.01211,307
2023-04-272,195.002,230.002,165.002,230.002,166.74119,768
2023-04-262,225.002,265.002,200.002,200.002,137.59208,932
2023-04-252,270.002,370.002,210.002,225.002,161.88582,714
2023-04-242,305.002,350.002,255.002,270.002,205.60247,343
2023-04-212,450.002,450.002,310.002,320.002,254.18361,162
2023-04-202,500.002,515.002,400.002,435.002,365.92486,670
2023-04-192,475.002,520.002,455.002,515.002,443.65393,426
2023-04-182,450.002,600.002,435.002,475.002,404.791,069,163
2023-04-172,470.002,480.002,430.002,470.002,399.93307,586
2023-04-142,470.002,515.002,450.002,475.002,404.79353,547
2023-04-132,490.002,490.002,435.002,460.002,390.21377,685
2023-04-122,445.002,500.002,410.002,490.002,419.36489,379
2023-04-112,395.002,475.002,350.002,445.002,375.64548,371
2023-04-102,470.002,545.002,365.002,415.002,346.49902,265
2023-04-072,555.002,630.002,470.002,470.002,399.931,941,131
2023-04-062,530.002,655.002,440.002,490.002,419.362,587,175
2023-04-052,435.002,495.002,430.002,465.002,395.07546,492
2023-04-042,450.002,475.002,420.002,475.002,404.79768,823
2023-04-032,380.002,585.002,350.002,400.002,331.913,590,680
2023-03-312,310.002,570.002,300.002,395.002,327.068,541,780
2023-03-302,285.002,305.002,260.002,300.002,234.75374,089
2023-03-292,285.002,305.002,260.002,285.002,200.74234,803
2023-03-282,225.002,315.002,205.002,285.002,200.74280,879
2023-03-272,260.002,280.002,200.002,235.002,152.59247,653
2023-03-242,220.002,320.002,215.002,270.002,186.30544,592
2023-03-232,245.002,250.002,205.002,215.002,133.32274,507
2023-03-222,165.002,275.002,145.002,250.002,167.031,274,643
2023-03-212,245.002,250.002,130.002,135.002,056.27414,909
2023-03-202,180.002,225.002,145.002,180.002,099.62322,905
2023-03-172,210.002,230.002,160.002,160.002,080.35517,356
2023-03-162,150.002,260.002,095.002,190.002,109.25575,739
2023-03-152,170.002,210.002,150.002,175.002,094.80296,742
2023-03-142,265.002,280.002,150.002,150.002,070.72480,555
2023-03-132,300.002,310.002,230.002,290.002,205.56244,707
2023-03-102,310.002,330.002,285.002,300.002,215.19339,815
2023-03-092,350.002,375.002,305.002,350.002,263.35251,753
2023-03-082,395.002,400.002,350.002,350.002,263.35282,414
2023-03-072,395.002,430.002,365.002,425.002,335.58300,771
2023-03-062,370.002,425.002,325.002,410.002,321.13382,040
2023-03-032,355.002,410.002,355.002,365.002,277.79277,285
2023-03-022,400.002,400.002,345.002,360.002,272.98369,961
2023-02-282,400.002,425.002,380.002,405.002,316.32360,208
2023-02-272,450.002,480.002,370.002,395.002,306.69445,233
2023-02-242,485.002,575.002,440.002,490.002,398.181,051,864
2023-02-232,465.002,505.002,440.002,460.002,369.29494,759
2023-02-222,415.002,550.002,410.002,475.002,383.74966,691
2023-02-212,560.002,565.002,455.002,465.002,374.11772,228
2023-02-202,585.002,605.002,480.002,525.002,431.891,047,651
2023-02-172,695.002,705.002,600.002,610.002,513.761,286,899
2023-02-162,660.002,840.002,645.002,750.002,648.605,497,838
2023-02-152,690.002,995.002,560.002,615.002,518.5824,092,859
2023-02-142,550.002,575.002,490.002,500.002,407.821,272,957
2023-02-132,455.002,660.002,425.002,485.002,393.377,657,648
2023-02-102,520.002,520.002,405.002,415.002,325.95560,645
2023-02-092,455.002,570.002,415.002,500.002,407.821,815,033
2023-02-082,410.002,510.002,380.002,435.002,345.212,022,016
← NewerPage 15 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.