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%WTI99.79▲ 2.72%
← 289080.KQ stock page

SV Investment Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,895.002,940.002,890.002,905.002,797.88142,943
2022-08-102,950.002,955.002,885.002,885.002,778.62222,706
2022-08-092,925.002,960.002,920.002,950.002,841.22188,677
2022-08-082,930.002,945.002,915.002,945.002,836.41133,040
2022-08-052,930.002,950.002,905.002,950.002,841.22242,870
2022-08-042,920.002,960.002,905.002,920.002,812.33225,831
2022-08-032,910.002,925.002,895.002,910.002,802.70202,097
2022-08-022,895.003,095.002,830.002,910.002,802.701,344,957
2022-08-012,925.002,935.002,895.002,900.002,793.07294,528
2022-07-292,925.003,040.002,910.002,945.002,836.41796,031
2022-07-282,945.003,070.002,880.002,970.002,860.482,358,682
2022-07-272,885.002,935.002,885.002,885.002,778.62221,385
2022-07-262,860.002,995.002,860.002,900.002,793.07487,551
2022-07-252,850.002,920.002,850.002,900.002,793.07130,594
2022-07-222,930.002,950.002,895.002,900.002,793.07218,752
2022-07-212,895.002,965.002,880.002,925.002,817.14356,014
2022-07-202,890.002,965.002,890.002,905.002,797.88471,860
2022-07-192,855.002,900.002,850.002,885.002,778.62277,338
2022-07-182,925.002,955.002,885.002,900.002,793.07349,613
2022-07-153,005.003,075.002,845.002,915.002,807.511,333,558
2022-07-142,900.003,140.002,900.002,925.002,817.146,079,049
2022-07-132,780.002,875.002,765.002,820.002,716.02703,785
2022-07-122,685.003,040.002,580.002,820.002,716.024,366,518
2022-07-112,645.002,695.002,630.002,695.002,595.63130,119
2022-07-082,645.002,720.002,645.002,655.002,557.10162,951
2022-07-072,590.002,660.002,585.002,640.002,542.6585,499
2022-07-062,605.002,670.002,525.002,590.002,494.50182,289
2022-07-052,460.002,610.002,460.002,605.002,508.94218,780
2022-07-042,545.002,565.002,415.002,435.002,345.21247,085
2022-07-012,665.002,695.002,485.002,545.002,451.16294,894
2022-06-302,715.002,720.002,605.002,620.002,523.39174,437
2022-06-292,695.002,735.002,660.002,715.002,614.89149,417
2022-06-282,720.002,755.002,665.002,710.002,610.07295,984
2022-06-272,595.002,850.002,575.002,710.002,610.07481,299
2022-06-242,390.002,585.002,390.002,555.002,460.79725,935
2022-06-232,750.002,790.002,410.002,420.002,330.771,214,355
2022-06-222,895.002,940.002,775.002,775.002,672.68435,566
2022-06-212,910.002,985.002,900.002,910.002,802.70283,053
2022-06-203,080.003,095.002,920.002,920.002,812.33473,226
2022-06-173,020.003,110.002,990.003,080.002,966.43280,441
2022-06-163,105.003,165.003,035.003,060.002,947.17309,908
2022-06-153,075.003,195.003,015.003,035.002,923.09654,020
2022-06-142,975.003,090.002,970.003,080.002,966.43448,038
2022-06-133,155.003,200.003,065.003,065.002,951.98528,320
2022-06-103,220.003,250.003,210.003,250.003,130.16177,434
2022-06-093,265.003,300.003,220.003,225.003,106.08265,390
2022-06-083,320.003,345.003,290.003,290.003,168.69188,174
2022-06-073,375.003,375.003,310.003,320.003,197.58306,221
2022-06-033,415.003,450.003,375.003,375.003,250.55386,452
2022-06-023,385.003,465.003,350.003,415.003,289.08549,432
2022-05-313,325.003,520.003,325.003,380.003,255.371,943,585
2022-05-303,340.003,370.003,320.003,340.003,216.84196,589
2022-05-273,380.003,380.003,320.003,320.003,197.58565,374
2022-05-263,245.003,590.003,220.003,305.003,183.134,396,603
2022-05-253,225.003,270.003,205.003,235.003,115.71283,510
2022-05-243,215.003,540.003,185.003,265.003,144.613,574,794
2022-05-233,150.003,225.003,135.003,215.003,096.45260,907
2022-05-203,090.003,140.003,085.003,140.003,024.22197,564
2022-05-193,100.003,110.003,045.003,080.002,966.43312,789
2022-05-183,195.003,210.003,170.003,175.003,057.93154,875
← NewerPage 18 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.