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%WTI99.54▲ 2.46%
← 289080.KQ stock page

SV Investment Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-102,260.002,315.002,240.002,280.002,195.93220,392
2022-11-092,305.002,335.002,280.002,295.002,210.37303,460
2022-11-082,285.002,325.002,270.002,310.002,224.82448,042
2022-11-072,170.002,470.002,150.002,300.002,215.196,451,055
2022-11-042,155.002,230.002,130.002,180.002,099.62230,044
2022-11-032,120.002,195.002,120.002,175.002,094.80120,987
2022-11-022,180.002,195.002,135.002,175.002,094.80153,717
2022-11-012,185.002,215.002,150.002,195.002,114.06150,931
2022-10-312,180.002,215.002,170.002,185.002,104.43144,599
2022-10-282,165.002,205.002,125.002,150.002,070.72211,061
2022-10-272,140.002,205.002,140.002,200.002,118.88172,782
2022-10-262,160.002,175.002,120.002,150.002,070.72172,356
2022-10-252,075.002,245.002,070.002,165.002,085.17558,894
2022-10-241,995.002,145.001,995.002,085.002,008.12557,467
2022-10-212,000.002,020.001,970.001,970.001,897.36132,708
2022-10-202,045.002,075.001,995.002,005.001,931.07106,751
2022-10-192,070.002,110.002,035.002,055.001,979.22173,762
2022-10-182,020.002,115.002,020.002,065.001,988.86369,380
2022-10-171,920.002,020.001,920.002,010.001,935.88152,673
2022-10-141,930.002,000.001,930.001,980.001,906.99395,198
2022-10-132,040.002,065.001,895.001,895.001,825.12604,436
2022-10-122,110.002,140.002,045.002,060.001,984.04296,368
2022-10-112,195.002,215.002,105.002,120.002,041.83301,907
2022-10-072,260.002,300.002,220.002,265.002,181.48176,422
2022-10-062,205.002,285.002,205.002,270.002,186.30222,319
2022-10-052,340.002,380.002,165.002,190.002,109.25669,611
2022-10-042,205.002,255.002,190.002,255.002,171.85188,943
2022-09-302,105.002,180.002,085.002,150.002,070.72183,522
2022-09-292,155.002,250.002,155.002,180.002,099.62328,832
2022-09-282,170.002,255.002,065.002,130.002,051.46475,062
2022-09-272,180.002,260.002,120.002,190.002,109.25514,966
2022-09-262,400.002,450.002,195.002,195.002,114.06646,935
2022-09-232,530.002,540.002,435.002,480.002,388.55323,571
2022-09-222,600.002,615.002,500.002,530.002,436.71317,891
2022-09-212,610.002,640.002,605.002,620.002,523.3976,068
2022-09-202,615.002,655.002,610.002,640.002,542.65100,352
2022-09-192,650.002,665.002,605.002,625.002,528.21188,874
2022-09-162,635.002,695.002,595.002,670.002,571.55199,983
2022-09-152,685.002,710.002,625.002,645.002,547.47116,307
2022-09-142,595.002,680.002,585.002,680.002,581.18178,125
2022-09-132,720.002,740.002,660.002,680.002,581.18369,073
2022-09-082,615.002,645.002,585.002,625.002,528.21174,206
2022-09-072,635.002,645.002,560.002,595.002,499.31119,020
2022-09-062,600.002,650.002,600.002,635.002,537.84170,883
2022-09-052,640.002,645.002,575.002,615.002,518.58207,383
2022-09-022,690.002,700.002,625.002,650.002,552.28168,493
2022-09-012,745.002,745.002,675.002,690.002,590.81122,391
2022-08-312,710.002,760.002,700.002,735.002,634.1576,196
2022-08-302,660.002,830.002,660.002,715.002,614.89288,755
2022-08-292,660.002,680.002,610.002,645.002,547.47297,105
2022-08-262,775.002,820.002,740.002,765.002,663.04285,732
2022-08-252,765.002,790.002,760.002,775.002,672.68153,861
2022-08-242,780.002,800.002,735.002,760.002,658.23247,160
2022-08-232,825.002,875.002,780.002,785.002,682.31485,547
2022-08-222,955.002,970.002,895.002,900.002,793.07382,532
2022-08-193,080.003,080.003,000.003,005.002,894.19328,236
2022-08-182,910.003,135.002,875.003,085.002,971.241,300,619
2022-08-172,990.002,995.002,940.002,940.002,831.59209,602
2022-08-162,975.003,020.002,955.002,990.002,879.75358,347
2022-08-122,900.003,005.002,895.002,960.002,850.85499,872
← NewerPage 17 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.