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%WTI99.10▲ 2.01%
← 289080.KQ stock page

SV Investment Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-072,255.002,395.002,255.002,350.002,263.35852,738
2023-02-062,285.002,285.002,220.002,265.002,181.48212,377
2023-02-032,305.002,310.002,270.002,290.002,205.56174,969
2023-02-022,285.002,360.002,280.002,305.002,220.01292,255
2023-02-012,315.002,315.002,250.002,275.002,191.11276,179
2023-01-312,300.002,335.002,265.002,295.002,210.37510,459
2023-01-302,300.002,345.002,250.002,270.002,186.30890,740
2023-01-272,225.002,270.002,205.002,230.002,147.77452,303
2023-01-262,190.002,225.002,190.002,225.002,142.96354,461
2023-01-252,145.002,225.002,145.002,205.002,123.691,311,324
2023-01-202,155.002,180.002,100.002,145.002,065.91413,839
2023-01-192,155.002,205.002,140.002,160.002,080.35402,170
2023-01-182,140.002,410.002,125.002,180.002,099.627,830,768
2023-01-172,090.002,115.002,055.002,065.001,988.8698,943
2023-01-162,070.002,105.002,070.002,090.002,012.93136,152
2023-01-132,060.002,080.002,055.002,065.001,988.8696,999
2023-01-122,060.002,070.002,030.002,060.001,984.04122,157
2023-01-112,015.002,055.002,015.002,050.001,974.41129,674
2023-01-102,005.002,030.001,990.002,010.001,935.88137,155
2023-01-091,980.002,025.001,965.002,010.001,935.88139,816
2023-01-061,935.001,980.001,925.001,965.001,892.54107,252
2023-01-051,915.001,970.001,910.001,940.001,868.4695,134
2023-01-041,850.001,935.001,850.001,925.001,854.02199,223
2023-01-031,860.001,910.001,825.001,880.001,810.68211,828
2023-01-021,905.001,940.001,865.001,885.001,815.49280,213
2022-12-291,955.001,970.001,885.001,905.001,834.76288,335
2022-12-281,990.002,020.001,975.001,980.001,906.99143,704
2022-12-271,960.002,045.001,960.002,025.001,950.33322,594
2022-12-262,030.002,040.001,975.001,980.001,906.99261,247
2022-12-232,165.002,165.002,040.002,040.001,964.78205,581
2022-12-222,205.002,240.002,150.002,155.002,075.54181,943
2022-12-212,275.002,290.002,190.002,205.002,123.69396,975
2022-12-202,330.002,340.002,245.002,290.002,205.56209,811
2022-12-192,350.002,375.002,325.002,340.002,253.7299,851
2022-12-162,330.002,370.002,325.002,330.002,244.08163,247
2022-12-152,385.002,405.002,365.002,375.002,287.42140,445
2022-12-142,365.002,405.002,355.002,390.002,301.87162,528
2022-12-132,410.002,435.002,340.002,355.002,268.16504,768
2022-12-122,295.002,350.002,260.002,335.002,248.90163,406
2022-12-092,295.002,310.002,265.002,270.002,186.30116,351
2022-12-082,315.002,335.002,245.002,285.002,200.74204,982
2022-12-072,340.002,365.002,315.002,330.002,244.0881,693
2022-12-062,415.002,460.002,340.002,360.002,272.98172,605
2022-12-052,425.002,470.002,420.002,450.002,359.66172,508
2022-12-022,410.002,430.002,390.002,420.002,330.77104,531
2022-12-012,425.002,445.002,375.002,415.002,325.95143,060
2022-11-302,385.002,410.002,370.002,395.002,306.69106,692
2022-11-292,360.002,400.002,360.002,385.002,297.0697,776
2022-11-282,445.002,460.002,355.002,375.002,287.42118,573
2022-11-252,445.002,465.002,420.002,445.002,354.84125,710
2022-11-242,395.002,450.002,395.002,450.002,359.66103,027
2022-11-232,370.002,415.002,345.002,395.002,306.69146,335
2022-11-222,345.002,405.002,340.002,355.002,268.16182,322
2022-11-212,410.002,425.002,365.002,370.002,282.61190,512
2022-11-182,430.002,480.002,395.002,410.002,321.13243,551
2022-11-172,430.002,475.002,400.002,430.002,340.40281,072
2022-11-162,480.002,480.002,410.002,440.002,350.03341,590
2022-11-152,430.002,485.002,425.002,480.002,388.55455,827
2022-11-142,360.002,575.002,350.002,455.002,364.473,189,645
2022-11-112,335.002,495.002,295.002,340.002,253.722,023,870
← NewerPage 16 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.