SV Investment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,651.00 | 1,674.00 | 1,598.00 | 1,615.00 | 1,607.90 | 360,453 |
| 2025-07-23 | 1,695.00 | 1,765.00 | 1,649.00 | 1,651.00 | 1,643.74 | 688,453 |
| 2025-07-22 | 1,676.00 | 1,744.00 | 1,674.00 | 1,715.00 | 1,707.46 | 602,522 |
| 2025-07-21 | 1,640.00 | 1,726.00 | 1,634.00 | 1,692.00 | 1,684.56 | 436,010 |
| 2025-07-18 | 1,643.00 | 1,651.00 | 1,618.00 | 1,635.00 | 1,627.81 | 157,894 |
| 2025-07-17 | 1,662.00 | 1,675.00 | 1,635.00 | 1,651.00 | 1,643.74 | 103,462 |
| 2025-07-16 | 1,692.00 | 1,692.00 | 1,648.00 | 1,662.00 | 1,654.69 | 169,670 |
| 2025-07-15 | 1,667.00 | 1,704.00 | 1,648.00 | 1,692.00 | 1,684.56 | 127,119 |
| 2025-07-14 | 1,710.00 | 1,747.00 | 1,665.00 | 1,672.00 | 1,664.65 | 221,050 |
| 2025-07-11 | 1,727.00 | 1,750.00 | 1,684.00 | 1,716.00 | 1,708.46 | 249,671 |
| 2025-07-10 | 1,679.00 | 1,737.00 | 1,665.00 | 1,713.00 | 1,705.47 | 321,613 |
| 2025-07-09 | 1,697.00 | 1,700.00 | 1,644.00 | 1,675.00 | 1,667.64 | 155,470 |
| 2025-07-08 | 1,593.00 | 1,649.00 | 1,593.00 | 1,645.00 | 1,637.77 | 137,679 |
| 2025-07-07 | 1,600.00 | 1,626.00 | 1,587.00 | 1,606.00 | 1,598.94 | 127,253 |
| 2025-07-04 | 1,635.00 | 1,643.00 | 1,597.00 | 1,606.00 | 1,598.94 | 238,415 |
| 2025-07-03 | 1,626.00 | 1,650.00 | 1,617.00 | 1,635.00 | 1,627.81 | 149,303 |
| 2025-07-02 | 1,670.00 | 1,671.00 | 1,606.00 | 1,634.00 | 1,626.82 | 229,557 |
| 2025-07-01 | 1,660.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,662.66 | 129,221 |
| 2025-06-30 | 1,680.00 | 1,696.00 | 1,640.00 | 1,646.00 | 1,638.76 | 171,317 |
| 2025-06-27 | 1,702.00 | 1,743.00 | 1,668.00 | 1,668.00 | 1,660.67 | 236,940 |
| 2025-06-26 | 1,764.00 | 1,770.00 | 1,685.00 | 1,695.00 | 1,687.55 | 459,207 |
| 2025-06-25 | 1,787.00 | 1,787.00 | 1,741.00 | 1,757.00 | 1,749.28 | 378,176 |
| 2025-06-24 | 1,727.00 | 1,781.00 | 1,725.00 | 1,758.00 | 1,750.27 | 605,667 |
| 2025-06-23 | 1,694.00 | 1,730.00 | 1,675.00 | 1,727.00 | 1,719.41 | 305,366 |
| 2025-06-20 | 1,717.00 | 1,758.00 | 1,690.00 | 1,716.00 | 1,708.46 | 393,148 |
| 2025-06-19 | 1,713.00 | 1,755.00 | 1,693.00 | 1,717.00 | 1,709.45 | 485,430 |
| 2025-06-18 | 1,669.00 | 1,721.00 | 1,646.00 | 1,713.00 | 1,705.47 | 508,041 |
| 2025-06-17 | 1,700.00 | 1,700.00 | 1,620.00 | 1,669.00 | 1,661.66 | 592,175 |
| 2025-06-16 | 1,607.00 | 1,637.00 | 1,584.00 | 1,612.00 | 1,604.91 | 367,987 |
| 2025-06-13 | 1,670.00 | 1,670.00 | 1,585.00 | 1,607.00 | 1,599.94 | 602,861 |
| 2025-06-12 | 1,698.00 | 1,709.00 | 1,664.00 | 1,665.00 | 1,657.68 | 327,170 |
| 2025-06-11 | 1,720.00 | 1,730.00 | 1,690.00 | 1,716.00 | 1,708.46 | 431,551 |
| 2025-06-10 | 1,687.00 | 1,720.00 | 1,620.00 | 1,700.00 | 1,692.53 | 559,837 |
| 2025-06-09 | 1,621.00 | 1,719.00 | 1,618.00 | 1,687.00 | 1,679.58 | 1,097,074 |
| 2025-06-05 | 1,606.00 | 1,621.00 | 1,590.00 | 1,605.00 | 1,597.95 | 317,606 |
| 2025-06-04 | 1,538.00 | 1,607.00 | 1,533.00 | 1,605.00 | 1,597.95 | 337,967 |
| 2025-06-02 | 1,512.00 | 1,553.00 | 1,500.00 | 1,529.00 | 1,522.28 | 160,396 |
| 2025-05-30 | 1,540.00 | 1,540.00 | 1,503.00 | 1,517.00 | 1,510.33 | 90,913 |
| 2025-05-29 | 1,515.00 | 1,534.00 | 1,500.00 | 1,531.00 | 1,524.27 | 96,470 |
| 2025-05-28 | 1,470.00 | 1,522.00 | 1,453.00 | 1,505.00 | 1,498.38 | 206,854 |
| 2025-05-27 | 1,498.00 | 1,519.00 | 1,470.00 | 1,470.00 | 1,463.54 | 193,163 |
| 2025-05-26 | 1,498.00 | 1,530.00 | 1,498.00 | 1,508.00 | 1,501.37 | 124,593 |
| 2025-05-23 | 1,504.00 | 1,514.00 | 1,492.00 | 1,511.00 | 1,504.36 | 88,980 |
| 2025-05-22 | 1,529.00 | 1,529.00 | 1,491.00 | 1,504.00 | 1,497.39 | 165,362 |
| 2025-05-21 | 1,550.00 | 1,550.00 | 1,520.00 | 1,529.00 | 1,522.28 | 110,667 |
| 2025-05-20 | 1,484.00 | 1,545.00 | 1,484.00 | 1,524.00 | 1,517.30 | 135,780 |
| 2025-05-19 | 1,510.00 | 1,530.00 | 1,486.00 | 1,488.00 | 1,481.46 | 326,407 |
| 2025-05-16 | 1,569.00 | 1,577.00 | 1,514.00 | 1,525.00 | 1,518.30 | 288,797 |
| 2025-05-15 | 1,623.00 | 1,637.00 | 1,568.00 | 1,572.00 | 1,565.09 | 340,402 |
| 2025-05-14 | 1,618.00 | 1,638.00 | 1,604.00 | 1,632.00 | 1,624.83 | 252,062 |
| 2025-05-13 | 1,627.00 | 1,633.00 | 1,601.00 | 1,618.00 | 1,610.89 | 291,587 |
| 2025-05-12 | 1,565.00 | 1,638.00 | 1,565.00 | 1,624.00 | 1,616.86 | 596,896 |
| 2025-05-09 | 1,598.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,553.14 | 572,144 |
| 2025-05-08 | 1,558.00 | 1,738.00 | 1,544.00 | 1,606.00 | 1,598.94 | 5,694,277 |
| 2025-05-07 | 1,529.00 | 1,570.00 | 1,503.00 | 1,558.00 | 1,551.15 | 356,336 |
| 2025-05-02 | 1,533.00 | 1,534.00 | 1,480.00 | 1,530.00 | 1,523.27 | 314,904 |
| 2025-04-30 | 1,576.00 | 1,576.00 | 1,508.00 | 1,536.00 | 1,529.25 | 359,024 |
| 2025-04-29 | 1,585.00 | 1,585.00 | 1,532.00 | 1,570.00 | 1,563.10 | 553,857 |
| 2025-04-28 | 1,626.00 | 1,630.00 | 1,575.00 | 1,585.00 | 1,578.03 | 783,076 |
| 2025-04-25 | 1,610.00 | 1,638.00 | 1,603.00 | 1,630.00 | 1,622.84 | 644,437 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 20.0000 KRW |
| 2025-03-28 | 20.0000 KRW |
| 2024-03-28 | 20.0000 KRW |
| 2023-03-30 | 20.0000 KRW |
| 2022-03-30 | 60.0000 KRW |
| 2021-03-30 | 50.0000 KRW |
| 2020-03-30 | 30.0000 KRW |
| 2019-03-28 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.