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%WTI99.27▲ 2.18%
← 289080.KQ stock page

SV Investment Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-173,780.003,920.003,605.003,820.003,619.563,399,082
2022-02-163,705.003,815.003,705.003,815.003,614.821,513,830
2022-02-153,750.003,815.003,585.003,665.003,472.691,900,807
2022-02-143,720.003,855.003,710.003,835.003,633.772,751,878
2022-02-113,860.003,895.003,755.003,755.003,557.973,304,879
2022-02-103,920.004,120.003,855.003,970.003,761.696,722,971
2022-02-094,140.004,300.003,905.003,940.003,733.2629,401,650
2022-02-083,830.003,850.003,630.003,645.003,453.742,648,735
2022-02-073,815.003,930.003,770.003,865.003,662.202,036,107
2022-02-044,035.004,035.003,815.003,870.003,666.944,135,715
2022-02-033,830.004,140.003,760.004,140.003,922.7710,041,300
2022-01-283,945.003,990.003,630.003,840.003,638.5114,765,970
2022-01-273,540.003,895.003,455.003,455.003,273.7130,827,750
2022-01-263,360.003,440.003,255.003,270.003,098.421,660,663
2022-01-253,725.003,760.003,370.003,395.003,216.862,445,752
2022-01-243,595.003,940.003,540.003,740.003,543.764,773,391
2022-01-214,075.004,125.003,655.003,655.003,463.2214,431,180
2022-01-203,620.003,670.003,525.003,625.003,434.793,096,283
2022-01-193,510.003,920.003,510.003,700.003,505.868,386,343
2022-01-184,065.004,365.003,625.003,625.003,434.7938,985,941
2022-01-173,385.003,780.003,355.003,530.003,344.7810,109,900
2022-01-143,155.003,930.003,155.003,495.003,311.6134,452,000
2022-01-133,205.003,220.003,155.003,200.003,032.09199,348
2022-01-123,180.003,240.003,180.003,205.003,036.83213,230
2022-01-113,260.003,260.003,140.003,180.003,013.14321,623
2022-01-103,350.003,370.003,250.003,250.003,079.47358,988
2022-01-073,255.003,425.003,255.003,385.003,207.39502,131
2022-01-063,245.003,425.003,220.003,265.003,093.68814,137
2022-01-053,320.003,325.003,200.003,225.003,055.78430,116
2022-01-043,260.003,325.003,250.003,310.003,136.32290,197
2022-01-033,210.003,290.003,190.003,265.003,093.68359,078
2021-12-303,210.003,220.003,160.003,200.003,032.09258,992
2021-12-293,095.003,400.003,085.003,210.003,041.571,239,815
2021-12-283,110.003,145.003,060.003,115.002,951.55383,633
2021-12-273,150.003,150.003,100.003,100.002,937.34201,013
2021-12-243,030.003,280.003,030.003,130.002,965.771,234,002
2021-12-233,015.003,080.003,000.003,025.002,866.28250,031
2021-12-222,995.003,035.002,995.003,010.002,852.06144,826
2021-12-213,015.003,025.002,990.003,010.002,852.06149,486
2021-12-203,045.003,085.003,015.003,015.002,856.80195,904
2021-12-173,040.003,110.003,030.003,085.002,923.13145,752
2021-12-163,135.003,150.003,060.003,085.002,923.13254,450
2021-12-153,115.003,155.003,095.003,125.002,961.03153,220
2021-12-143,140.003,205.003,105.003,115.002,951.55303,686
2021-12-133,155.003,200.003,120.003,130.002,965.77175,584
2021-12-103,130.003,160.003,110.003,155.002,989.45178,045
2021-12-093,110.003,175.003,090.003,150.002,984.72220,048
2021-12-083,120.003,135.003,095.003,100.002,937.34208,052
2021-12-073,095.003,115.003,070.003,105.002,942.08206,602
2021-12-063,010.003,100.002,985.003,095.002,932.60350,343
2021-12-033,000.003,060.002,980.003,045.002,885.23235,617
2021-12-022,875.003,015.002,875.003,000.002,842.59401,975
2021-12-012,820.002,960.002,810.002,935.002,781.00528,578
2021-11-303,010.003,055.002,840.002,865.002,714.67725,835
2021-11-293,000.003,095.003,000.003,010.002,852.06403,787
2021-11-263,180.003,220.003,085.003,120.002,956.29366,564
2021-11-253,175.003,215.003,160.003,180.003,013.14206,480
2021-11-243,230.003,245.003,190.003,190.003,022.62290,627
2021-11-233,220.003,270.003,205.003,215.003,046.31241,787
2021-11-223,210.003,285.003,200.003,285.003,112.63305,246
← NewerPage 20 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.