SV Investment Corporation (KOSDAQ:289080)
South Korea · Delayed Price · Currency is KRW 1,687.00
-12.00 (-0.71%)
Last updated: Aug 5, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,685.00 | 1,706.00 | 1,682.00 | 1,689.00 | - | 0.24% | 188,511 |
| Aug 6, 2025 | 1,699.00 | 1,700.00 | 1,671.00 | 1,685.00 | - | -0.88% | 135,635 |
| Aug 5, 2025 | 1,701.00 | 1,733.00 | 1,680.00 | 1,700.00 | - | 0.06% | 250,293 |
| Aug 4, 2025 | 1,660.00 | 1,747.00 | 1,650.00 | 1,699.00 | - | 1.49% | 292,146 |
| Aug 1, 2025 | 1,723.00 | 1,723.00 | 1,660.00 | 1,674.00 | - | -3.35% | 441,630 |
| Jul 31, 2025 | 1,741.00 | 1,773.00 | 1,666.00 | 1,732.00 | - | 0.35% | 724,307 |
| Jul 30, 2025 | 1,647.00 | 1,887.00 | 1,637.00 | 1,726.00 | - | 7.41% | 7,240,360 |
| Jul 29, 2025 | 1,602.00 | 1,628.00 | 1,582.00 | 1,607.00 | - | -0.50% | 90,228 |
| Jul 28, 2025 | 1,626.00 | 1,680.00 | 1,585.00 | 1,615.00 | - | - | 405,013 |
| Jul 25, 2025 | 1,613.00 | 1,635.00 | 1,593.00 | 1,615.00 | - | - | 194,552 |
| Jul 24, 2025 | 1,651.00 | 1,674.00 | 1,598.00 | 1,615.00 | - | -2.18% | 360,453 |
| Jul 23, 2025 | 1,695.00 | 1,765.00 | 1,649.00 | 1,651.00 | - | -3.73% | 688,453 |
| Jul 22, 2025 | 1,676.00 | 1,744.00 | 1,674.00 | 1,715.00 | - | 1.36% | 602,522 |
| Jul 21, 2025 | 1,640.00 | 1,726.00 | 1,634.00 | 1,692.00 | - | 3.49% | 436,010 |
| Jul 18, 2025 | 1,643.00 | 1,651.00 | 1,618.00 | 1,635.00 | - | -0.97% | 157,894 |
| Jul 17, 2025 | 1,662.00 | 1,675.00 | 1,635.00 | 1,651.00 | - | -0.66% | 103,462 |
| Jul 16, 2025 | 1,692.00 | 1,692.00 | 1,648.00 | 1,662.00 | - | -1.77% | 169,670 |
| Jul 15, 2025 | 1,667.00 | 1,704.00 | 1,648.00 | 1,692.00 | - | 1.20% | 127,119 |
| Jul 14, 2025 | 1,710.00 | 1,747.00 | 1,665.00 | 1,672.00 | - | -2.56% | 221,050 |
| Jul 11, 2025 | 1,727.00 | 1,750.00 | 1,684.00 | 1,716.00 | - | 0.18% | 249,671 |
| Jul 10, 2025 | 1,679.00 | 1,737.00 | 1,665.00 | 1,713.00 | - | 2.27% | 321,613 |
| Jul 9, 2025 | 1,697.00 | 1,700.00 | 1,644.00 | 1,675.00 | - | 1.82% | 155,470 |
| Jul 8, 2025 | 1,593.00 | 1,649.00 | 1,593.00 | 1,645.00 | - | 2.43% | 137,679 |
| Jul 7, 2025 | 1,600.00 | 1,626.00 | 1,587.00 | 1,606.00 | - | - | 127,253 |
| Jul 4, 2025 | 1,635.00 | 1,643.00 | 1,597.00 | 1,606.00 | - | -1.77% | 238,415 |
| Jul 3, 2025 | 1,626.00 | 1,650.00 | 1,617.00 | 1,635.00 | - | 0.06% | 149,303 |
| Jul 2, 2025 | 1,670.00 | 1,671.00 | 1,606.00 | 1,634.00 | - | -2.16% | 229,557 |
| Jul 1, 2025 | 1,660.00 | 1,685.00 | 1,650.00 | 1,670.00 | - | 1.46% | 129,221 |
| Jun 30, 2025 | 1,680.00 | 1,696.00 | 1,640.00 | 1,646.00 | - | -1.32% | 171,317 |
| Jun 27, 2025 | 1,702.00 | 1,743.00 | 1,668.00 | 1,668.00 | - | -1.59% | 236,940 |
| Jun 26, 2025 | 1,764.00 | 1,770.00 | 1,685.00 | 1,695.00 | - | -3.53% | 459,207 |
| Jun 25, 2025 | 1,787.00 | 1,787.00 | 1,741.00 | 1,757.00 | - | -0.06% | 378,176 |
| Jun 24, 2025 | 1,727.00 | 1,781.00 | 1,725.00 | 1,758.00 | - | 1.80% | 605,667 |
| Jun 23, 2025 | 1,694.00 | 1,730.00 | 1,675.00 | 1,727.00 | - | 0.64% | 305,366 |
| Jun 20, 2025 | 1,717.00 | 1,758.00 | 1,690.00 | 1,716.00 | - | -0.06% | 393,148 |
| Jun 19, 2025 | 1,713.00 | 1,755.00 | 1,693.00 | 1,717.00 | - | 0.23% | 485,430 |
| Jun 18, 2025 | 1,669.00 | 1,721.00 | 1,646.00 | 1,713.00 | - | 2.64% | 508,041 |
| Jun 17, 2025 | 1,700.00 | 1,700.00 | 1,620.00 | 1,669.00 | - | 3.54% | 592,175 |
| Jun 16, 2025 | 1,607.00 | 1,637.00 | 1,584.00 | 1,612.00 | - | 0.31% | 367,987 |
| Jun 13, 2025 | 1,670.00 | 1,670.00 | 1,585.00 | 1,607.00 | - | -3.48% | 602,861 |
| Jun 12, 2025 | 1,698.00 | 1,709.00 | 1,664.00 | 1,665.00 | - | -2.97% | 327,170 |
| Jun 11, 2025 | 1,720.00 | 1,730.00 | 1,690.00 | 1,716.00 | - | 0.94% | 431,551 |
| Jun 10, 2025 | 1,687.00 | 1,720.00 | 1,620.00 | 1,700.00 | - | 0.77% | 559,837 |
| Jun 9, 2025 | 1,621.00 | 1,719.00 | 1,618.00 | 1,687.00 | - | 5.11% | 1,097,074 |
| Jun 5, 2025 | 1,606.00 | 1,621.00 | 1,590.00 | 1,605.00 | - | - | 317,606 |
| Jun 4, 2025 | 1,538.00 | 1,607.00 | 1,533.00 | 1,605.00 | - | 4.97% | 337,967 |
| Jun 2, 2025 | 1,512.00 | 1,553.00 | 1,500.00 | 1,529.00 | - | 0.79% | 160,396 |
| May 30, 2025 | 1,540.00 | 1,540.00 | 1,503.00 | 1,517.00 | - | -0.91% | 90,913 |
| May 29, 2025 | 1,515.00 | 1,534.00 | 1,500.00 | 1,531.00 | - | 1.73% | 96,470 |
| May 28, 2025 | 1,470.00 | 1,522.00 | 1,453.00 | 1,505.00 | - | 2.38% | 206,854 |