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%WTI99.42▲ 2.34%
← 289080.KQ stock page

SV Investment Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-173,160.003,260.003,160.003,185.003,067.56343,817
2022-05-163,140.003,235.003,140.003,185.003,067.56238,186
2022-05-133,145.003,185.003,115.003,140.003,024.22295,580
2022-05-123,240.003,275.003,095.003,100.002,985.69621,850
2022-05-113,270.003,345.003,270.003,290.003,168.69230,585
2022-05-103,340.003,385.003,250.003,310.003,187.95461,589
2022-05-093,400.003,505.003,340.003,405.003,279.44616,833
2022-05-063,270.003,545.003,240.003,425.003,298.711,480,252
2022-05-043,345.003,365.003,295.003,315.003,192.76258,188
2022-05-033,345.003,365.003,330.003,340.003,216.84254,093
2022-05-023,335.003,350.003,300.003,335.003,212.03294,888
2022-04-293,360.003,390.003,340.003,370.003,245.74329,022
2022-04-283,430.003,450.003,350.003,360.003,236.10485,915
2022-04-273,450.003,495.003,405.003,430.003,303.52762,113
2022-04-263,440.003,785.003,440.003,530.003,399.847,323,345
2022-04-253,355.003,470.003,340.003,435.003,308.34483,514
2022-04-223,345.003,415.003,290.003,380.003,255.37516,179
2022-04-213,360.003,400.003,350.003,355.003,231.29206,555
2022-04-203,330.003,400.003,310.003,375.003,250.55397,258
2022-04-193,310.003,350.003,290.003,315.003,192.76318,368
2022-04-183,355.003,355.003,280.003,295.003,173.50180,390
2022-04-153,345.003,345.003,295.003,310.003,187.95267,816
2022-04-143,350.003,435.003,340.003,365.003,240.92317,635
2022-04-133,295.003,355.003,295.003,345.003,221.66222,406
2022-04-123,300.003,350.003,265.003,310.003,187.95341,369
2022-04-113,370.003,405.003,325.003,335.003,212.03424,569
2022-04-083,480.003,490.003,370.003,410.003,284.26452,767
2022-04-073,610.003,620.003,455.003,470.003,342.05904,493
2022-04-063,675.003,685.003,630.003,630.003,496.15354,867
2022-04-053,660.003,690.003,645.003,690.003,553.94369,966
2022-04-043,615.003,675.003,605.003,660.003,525.04313,668
2022-04-013,685.003,695.003,610.003,620.003,486.52586,378
2022-03-313,730.003,755.003,690.003,700.003,563.57559,244
2022-03-303,725.003,775.003,710.003,755.003,616.54628,242
2022-03-293,705.003,785.003,695.003,705.003,510.60836,927
2022-03-283,710.003,740.003,675.003,700.003,505.86480,260
2022-03-253,695.003,755.003,680.003,710.003,515.33592,159
2022-03-243,700.003,745.003,650.003,685.003,491.64503,512
2022-03-233,735.003,765.003,695.003,710.003,515.33544,196
2022-03-223,665.003,745.003,665.003,735.003,539.02494,346
2022-03-213,710.003,755.003,660.003,670.003,477.43491,794
2022-03-183,655.003,690.003,590.003,690.003,496.38582,362
2022-03-173,580.003,690.003,550.003,650.003,458.48862,008
2022-03-163,515.003,560.003,500.003,535.003,349.52342,510
2022-03-153,495.003,530.003,450.003,495.003,311.61343,391
2022-03-143,590.003,595.003,485.003,505.003,321.09377,740
2022-03-113,520.003,590.003,520.003,585.003,396.89439,070
2022-03-103,520.003,585.003,500.003,500.003,316.35442,040
2022-03-083,470.003,650.003,455.003,470.003,287.93713,322
2022-03-073,640.003,680.003,525.003,540.003,354.25498,767
2022-03-043,720.003,735.003,645.003,680.003,486.91522,942
2022-03-033,690.003,745.003,660.003,725.003,529.55628,912
2022-03-023,620.003,690.003,580.003,680.003,486.91582,866
2022-02-283,515.003,650.003,505.003,645.003,453.74773,261
2022-02-253,550.003,600.003,500.003,550.003,363.73716,965
2022-02-243,640.003,675.003,475.003,495.003,311.611,576,925
2022-02-233,715.003,755.003,695.003,710.003,515.33701,387
2022-02-223,735.003,795.003,700.003,710.003,515.331,236,023
2022-02-213,705.004,075.003,670.003,855.003,652.725,194,445
2022-02-183,725.003,845.003,720.003,820.003,619.561,101,704
← NewerPage 19 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.