SV Investment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,547.00 | 1,596.00 | 1,547.00 | 1,578.00 | 1,547.56 | 76,654 |
| 2024-10-25 | 1,583.00 | 1,592.00 | 1,554.00 | 1,567.00 | 1,536.77 | 87,685 |
| 2024-10-24 | 1,582.00 | 1,604.00 | 1,574.00 | 1,583.00 | 1,552.47 | 52,812 |
| 2024-10-23 | 1,595.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,569.14 | 66,371 |
| 2024-10-22 | 1,621.00 | 1,637.00 | 1,575.00 | 1,595.00 | 1,564.23 | 163,350 |
| 2024-10-21 | 1,640.00 | 1,648.00 | 1,629.00 | 1,637.00 | 1,605.42 | 82,372 |
| 2024-10-18 | 1,670.00 | 1,679.00 | 1,643.00 | 1,646.00 | 1,614.25 | 107,936 |
| 2024-10-17 | 1,671.00 | 1,685.00 | 1,671.00 | 1,677.00 | 1,644.65 | 32,536 |
| 2024-10-16 | 1,674.00 | 1,710.00 | 1,669.00 | 1,683.00 | 1,650.54 | 171,474 |
| 2024-10-15 | 1,664.00 | 1,678.00 | 1,664.00 | 1,668.00 | 1,635.83 | 58,259 |
| 2024-10-14 | 1,661.00 | 1,671.00 | 1,660.00 | 1,669.00 | 1,636.81 | 78,395 |
| 2024-10-11 | 1,640.00 | 1,720.00 | 1,637.00 | 1,670.00 | 1,637.79 | 548,993 |
| 2024-10-10 | 1,657.00 | 1,668.00 | 1,641.00 | 1,652.00 | 1,620.14 | 66,328 |
| 2024-10-08 | 1,673.00 | 1,677.00 | 1,649.00 | 1,657.00 | 1,625.04 | 90,257 |
| 2024-10-07 | 1,672.00 | 1,689.00 | 1,665.00 | 1,673.00 | 1,640.73 | 60,276 |
| 2024-10-04 | 1,673.00 | 1,692.00 | 1,667.00 | 1,672.00 | 1,639.75 | 56,863 |
| 2024-10-02 | 1,684.00 | 1,710.00 | 1,663.00 | 1,674.00 | 1,641.71 | 113,509 |
| 2024-09-30 | 1,722.00 | 1,730.00 | 1,699.00 | 1,712.00 | 1,678.98 | 90,889 |
| 2024-09-27 | 1,710.00 | 1,737.00 | 1,708.00 | 1,722.00 | 1,688.78 | 136,669 |
| 2024-09-26 | 1,686.00 | 1,710.00 | 1,686.00 | 1,710.00 | 1,677.02 | 64,230 |
| 2024-09-25 | 1,699.00 | 1,704.00 | 1,685.00 | 1,688.00 | 1,655.44 | 94,903 |
| 2024-09-24 | 1,683.00 | 1,701.00 | 1,683.00 | 1,695.00 | 1,662.31 | 62,587 |
| 2024-09-23 | 1,687.00 | 1,699.00 | 1,679.00 | 1,683.00 | 1,650.54 | 86,091 |
| 2024-09-20 | 1,657.00 | 1,719.00 | 1,657.00 | 1,696.00 | 1,663.29 | 221,284 |
| 2024-09-19 | 1,636.00 | 1,662.00 | 1,617.00 | 1,657.00 | 1,625.04 | 99,825 |
| 2024-09-13 | 1,676.00 | 1,680.00 | 1,625.00 | 1,636.00 | 1,604.44 | 121,808 |
| 2024-09-12 | 1,603.00 | 1,675.00 | 1,603.00 | 1,675.00 | 1,642.69 | 203,044 |
| 2024-09-11 | 1,609.00 | 1,627.00 | 1,593.00 | 1,597.00 | 1,566.20 | 213,684 |
| 2024-09-10 | 1,630.00 | 1,658.00 | 1,592.00 | 1,605.00 | 1,574.04 | 143,261 |
| 2024-09-09 | 1,643.00 | 1,648.00 | 1,600.00 | 1,634.00 | 1,602.48 | 205,520 |
| 2024-09-06 | 1,651.00 | 1,668.00 | 1,639.00 | 1,648.00 | 1,616.21 | 131,767 |
| 2024-09-05 | 1,685.00 | 1,723.00 | 1,647.00 | 1,680.00 | 1,647.60 | 134,100 |
| 2024-09-04 | 1,740.00 | 1,740.00 | 1,684.00 | 1,685.00 | 1,652.50 | 197,185 |
| 2024-09-03 | 1,756.00 | 1,766.00 | 1,738.00 | 1,750.00 | 1,716.24 | 89,494 |
| 2024-09-02 | 1,756.00 | 1,765.00 | 1,740.00 | 1,756.00 | 1,722.13 | 59,288 |
| 2024-08-30 | 1,740.00 | 1,788.00 | 1,740.00 | 1,754.00 | 1,720.17 | 83,887 |
| 2024-08-29 | 1,765.00 | 1,765.00 | 1,729.00 | 1,740.00 | 1,706.44 | 133,289 |
| 2024-08-28 | 1,794.00 | 1,798.00 | 1,750.00 | 1,768.00 | 1,733.90 | 140,247 |
| 2024-08-27 | 1,773.00 | 1,809.00 | 1,770.00 | 1,794.00 | 1,759.40 | 51,210 |
| 2024-08-26 | 1,849.00 | 1,849.00 | 1,790.00 | 1,790.00 | 1,755.47 | 203,789 |
| 2024-08-23 | 1,831.00 | 1,858.00 | 1,830.00 | 1,849.00 | 1,813.34 | 105,789 |
| 2024-08-22 | 1,858.00 | 1,883.00 | 1,814.00 | 1,845.00 | 1,809.41 | 161,228 |
| 2024-08-21 | 1,893.00 | 1,900.00 | 1,848.00 | 1,858.00 | 1,822.16 | 182,258 |
| 2024-08-20 | 1,838.00 | 1,921.00 | 1,836.00 | 1,901.00 | 1,864.33 | 374,371 |
| 2024-08-19 | 1,848.00 | 1,876.00 | 1,818.00 | 1,838.00 | 1,802.55 | 383,414 |
| 2024-08-16 | 1,804.00 | 1,820.00 | 1,797.00 | 1,810.00 | 1,775.09 | 131,729 |
| 2024-08-14 | 1,811.00 | 1,829.00 | 1,780.00 | 1,801.00 | 1,766.26 | 232,980 |
| 2024-08-12 | 1,744.00 | 1,789.00 | 1,712.00 | 1,778.00 | 1,743.70 | 231,061 |
| 2024-08-09 | 1,700.00 | 1,739.00 | 1,700.00 | 1,732.00 | 1,698.59 | 145,099 |
| 2024-08-08 | 1,667.00 | 1,692.00 | 1,613.00 | 1,682.00 | 1,649.56 | 236,503 |
| 2024-08-07 | 1,651.00 | 1,714.00 | 1,651.00 | 1,683.00 | 1,650.54 | 367,245 |
| 2024-08-06 | 1,545.00 | 1,689.00 | 1,545.00 | 1,668.00 | 1,635.83 | 753,935 |
| 2024-08-05 | 1,803.00 | 1,859.00 | 1,585.00 | 1,604.00 | 1,573.06 | 813,949 |
| 2024-08-02 | 1,926.00 | 1,926.00 | 1,860.00 | 1,863.00 | 1,827.07 | 341,948 |
| 2024-08-01 | 1,918.00 | 1,945.00 | 1,918.00 | 1,938.00 | 1,900.62 | 77,277 |
| 2024-07-31 | 1,911.00 | 1,927.00 | 1,886.00 | 1,916.00 | 1,879.04 | 269,179 |
| 2024-07-30 | 1,940.00 | 1,940.00 | 1,921.00 | 1,921.00 | 1,883.95 | 178,131 |
| 2024-07-29 | 1,956.00 | 1,960.00 | 1,940.00 | 1,942.00 | 1,904.54 | 100,441 |
| 2024-07-26 | 1,935.00 | 1,955.00 | 1,934.00 | 1,940.00 | 1,902.58 | 136,890 |
| 2024-07-25 | 1,965.00 | 1,967.00 | 1,921.00 | 1,935.00 | 1,897.68 | 295,905 |
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.