Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 289080.KQ stock page

SV Investment Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-204,200.004,580.004,150.004,330.004,330.006,250,338
2026-04-174,000.004,225.003,965.004,070.004,070.002,442,078
2026-04-163,900.004,245.003,790.004,000.004,000.003,412,199
2026-04-153,990.004,045.003,820.003,840.003,840.001,799,462
2026-04-143,730.004,215.003,700.003,930.003,930.005,447,981
2026-04-133,580.003,800.003,570.003,630.003,630.00978,363
2026-04-103,720.003,980.003,580.003,680.003,680.003,091,330
2026-04-093,790.003,790.003,605.003,640.003,640.00983,710
2026-04-083,705.004,000.003,700.003,805.003,805.002,939,506
2026-04-073,605.004,140.003,500.003,585.003,585.007,406,241
2026-04-063,720.003,780.003,520.003,570.003,570.001,357,654
2026-04-033,850.003,920.003,705.003,720.003,720.001,408,871
2026-04-024,130.004,330.003,660.003,730.003,730.003,314,623
2026-04-013,995.004,285.003,930.004,130.004,130.005,365,567
2026-03-314,350.004,395.003,790.003,790.003,790.005,609,179
2026-03-304,765.005,030.004,300.004,350.004,350.0033,213,480
2026-03-273,720.004,550.003,640.004,550.004,530.0013,834,460
2026-03-263,615.003,645.003,480.003,500.003,484.62944,884
2026-03-253,395.003,670.003,320.003,615.003,599.111,707,261
2026-03-243,335.003,415.003,205.003,315.003,300.43437,991
2026-03-233,290.003,290.003,160.003,190.003,175.98754,422
2026-03-203,445.003,450.003,345.003,405.003,390.03587,615
2026-03-193,480.003,500.003,400.003,405.003,390.03807,408
2026-03-183,700.003,730.003,535.003,580.003,564.261,321,337
2026-03-173,560.003,685.003,525.003,565.003,549.331,208,824
2026-03-163,500.003,525.003,310.003,430.003,414.92659,819
2026-03-133,450.003,600.003,380.003,495.003,479.64679,577
2026-03-123,630.003,645.003,530.003,565.003,549.33885,196
2026-03-113,780.003,905.003,555.003,660.003,643.912,346,347
2026-03-103,480.004,025.003,305.003,610.003,594.135,566,958
2026-03-093,280.003,340.003,115.003,210.003,195.891,280,232
2026-03-063,485.003,720.003,340.003,515.003,499.551,180,679
2026-03-053,290.003,650.003,290.003,505.003,489.592,236,881
2026-03-043,450.003,550.002,950.003,065.003,051.533,948,153
2026-03-033,830.003,950.003,625.003,650.003,633.962,303,888
2026-02-274,220.004,220.003,955.003,960.003,942.591,910,847
2026-02-264,205.004,500.004,195.004,220.004,201.451,965,508
2026-02-254,380.004,465.004,050.004,180.004,161.632,016,684
2026-02-244,170.004,435.003,965.004,340.004,320.922,674,249
2026-02-233,975.004,445.003,960.004,165.004,146.695,865,275
2026-02-203,485.004,080.003,465.003,930.003,912.736,725,247
2026-02-193,310.003,700.003,225.003,485.003,469.686,334,714
2026-02-133,120.003,220.003,050.003,180.003,166.02931,484
2026-02-123,130.003,190.002,970.003,130.003,116.241,301,600
2026-02-113,360.003,400.003,055.003,100.003,086.372,230,780
2026-02-102,920.003,480.002,900.003,350.003,335.276,888,709
2026-02-092,710.002,940.002,665.002,920.002,907.161,919,902
2026-02-062,600.002,665.002,450.002,615.002,603.51862,928
2026-02-052,725.002,730.002,620.002,645.002,633.37791,966
2026-02-042,610.002,765.002,610.002,725.002,713.021,154,379
2026-02-032,510.002,640.002,485.002,595.002,583.59939,897
2026-02-022,640.002,690.002,480.002,480.002,469.101,286,203
2026-01-302,545.002,720.002,495.002,640.002,628.401,841,082
2026-01-292,480.002,595.002,430.002,535.002,523.861,332,823
2026-01-282,480.002,725.002,470.002,480.002,469.102,753,806
2026-01-272,175.002,685.002,150.002,465.002,454.169,360,704
2026-01-262,145.002,175.002,090.002,135.002,125.62780,958
2026-01-232,225.002,255.002,110.002,145.002,135.571,064,387
2026-01-222,040.002,175.001,998.002,140.002,130.591,115,011
2026-01-211,991.002,030.001,940.002,015.002,006.14524,308
← NewerPage 3 of 21 · 1,225 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.