SV Investment Corporation (KOSDAQ:289080)
South Korea · Delayed Price · Currency is KRW 1,608.00
-15.00 (-0.92%)
At close: Nov 19, 2025
SV Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,601.00 | 1,636.00 | 1,590.00 | 1,608.00 | 1,608.00 | -0.92% | 112,836 |
| Nov 18, 2025 | 1,672.00 | 1,685.00 | 1,604.00 | 1,623.00 | 1,623.00 | -2.93% | 180,026 |
| Nov 17, 2025 | 1,676.00 | 1,686.00 | 1,670.00 | 1,672.00 | 1,672.00 | -0.18% | 122,572 |
| Nov 14, 2025 | 1,694.00 | 1,694.00 | 1,662.00 | 1,675.00 | 1,675.00 | -1.99% | 111,429 |
| Nov 13, 2025 | 1,699.00 | 1,710.00 | 1,662.00 | 1,709.00 | 1,709.00 | 0.59% | 87,203 |
| Nov 12, 2025 | 1,651.00 | 1,699.00 | 1,651.00 | 1,699.00 | 1,699.00 | 2.53% | 100,147 |
| Nov 11, 2025 | 1,703.00 | 1,711.00 | 1,650.00 | 1,657.00 | 1,657.00 | -2.53% | 168,579 |
| Nov 10, 2025 | 1,625.00 | 1,707.00 | 1,625.00 | 1,700.00 | 1,700.00 | 4.74% | 442,001 |
| Nov 7, 2025 | 1,640.00 | 1,690.00 | 1,601.00 | 1,623.00 | 1,623.00 | -1.16% | 321,714 |
| Nov 6, 2025 | 1,622.00 | 1,710.00 | 1,622.00 | 1,642.00 | 1,642.00 | 1.36% | 334,049 |
| Nov 5, 2025 | 1,620.00 | 1,638.00 | 1,535.00 | 1,620.00 | 1,620.00 | 0.19% | 361,080 |
| Nov 4, 2025 | 1,670.00 | 1,676.00 | 1,617.00 | 1,617.00 | 1,617.00 | -3.17% | 415,233 |
| Nov 3, 2025 | 1,662.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.42% | 339,806 |
| Oct 31, 2025 | 1,656.00 | 1,674.00 | 1,651.00 | 1,663.00 | 1,663.00 | 0.48% | 121,763 |
| Oct 30, 2025 | 1,707.00 | 1,711.00 | 1,649.00 | 1,655.00 | 1,655.00 | -3.05% | 258,756 |
| Oct 29, 2025 | 1,735.00 | 1,737.00 | 1,698.00 | 1,707.00 | 1,707.00 | -1.61% | 137,733 |
| Oct 28, 2025 | 1,797.00 | 1,797.00 | 1,712.00 | 1,735.00 | 1,735.00 | -2.58% | 318,171 |
| Oct 27, 2025 | 1,716.00 | 1,789.00 | 1,641.00 | 1,781.00 | 1,781.00 | 3.85% | 553,914 |
| Oct 24, 2025 | 1,715.00 | 1,734.00 | 1,694.00 | 1,715.00 | 1,715.00 | 0.18% | 225,712 |
| Oct 23, 2025 | 1,718.00 | 1,746.00 | 1,684.00 | 1,712.00 | 1,712.00 | -0.35% | 148,440 |
| Oct 22, 2025 | 1,740.00 | 1,740.00 | 1,690.00 | 1,718.00 | 1,718.00 | -1.26% | 267,856 |
| Oct 21, 2025 | 1,780.00 | 1,804.00 | 1,735.00 | 1,740.00 | 1,740.00 | -2.03% | 291,180 |
| Oct 20, 2025 | 1,756.00 | 1,790.00 | 1,722.00 | 1,776.00 | 1,776.00 | 2.19% | 178,887 |
| Oct 17, 2025 | 1,800.00 | 1,802.00 | 1,725.00 | 1,738.00 | 1,738.00 | -3.66% | 325,985 |
| Oct 16, 2025 | 1,861.00 | 1,886.00 | 1,799.00 | 1,804.00 | 1,804.00 | -3.99% | 426,579 |
| Oct 15, 2025 | 1,873.00 | 1,889.00 | 1,858.00 | 1,879.00 | 1,879.00 | 0.54% | 160,322 |
| Oct 14, 2025 | 1,898.00 | 1,916.00 | 1,855.00 | 1,869.00 | 1,869.00 | -1.42% | 255,564 |
| Oct 13, 2025 | 1,897.00 | 1,917.00 | 1,855.00 | 1,896.00 | 1,896.00 | -1.51% | 328,390 |
| Oct 10, 2025 | 1,935.00 | 1,948.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.26% | 215,907 |
| Oct 2, 2025 | 1,931.00 | 1,948.00 | 1,920.00 | 1,930.00 | 1,930.00 | - | 289,752 |
| Oct 1, 2025 | 1,935.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,930.00 | 0.84% | 248,567 |
| Sep 30, 2025 | 1,925.00 | 1,964.00 | 1,905.00 | 1,914.00 | 1,914.00 | - | 315,353 |
| Sep 29, 2025 | 1,878.00 | 1,930.00 | 1,877.00 | 1,914.00 | 1,914.00 | 1.92% | 309,060 |
| Sep 26, 2025 | 1,909.00 | 1,909.00 | 1,859.00 | 1,878.00 | 1,878.00 | -1.62% | 362,196 |
| Sep 25, 2025 | 1,891.00 | 1,926.00 | 1,885.00 | 1,909.00 | 1,909.00 | 0.69% | 191,080 |
| Sep 24, 2025 | 1,916.00 | 1,916.00 | 1,880.00 | 1,896.00 | 1,896.00 | -0.84% | 210,866 |
| Sep 23, 2025 | 1,927.00 | 1,935.00 | 1,907.00 | 1,912.00 | 1,912.00 | -0.26% | 189,118 |
| Sep 22, 2025 | 1,930.00 | 2,050.00 | 1,902.00 | 1,917.00 | 1,917.00 | -0.67% | 1,502,431 |
| Sep 19, 2025 | 1,931.00 | 1,946.00 | 1,906.00 | 1,930.00 | 1,930.00 | 0.26% | 177,031 |
| Sep 18, 2025 | 1,886.00 | 1,929.00 | 1,870.00 | 1,925.00 | 1,925.00 | 2.34% | 306,711 |
| Sep 17, 2025 | 1,862.00 | 1,888.00 | 1,856.00 | 1,881.00 | 1,881.00 | 0.43% | 196,762 |
| Sep 16, 2025 | 1,887.00 | 1,887.00 | 1,857.00 | 1,873.00 | 1,873.00 | -0.74% | 155,519 |
| Sep 15, 2025 | 1,916.00 | 1,919.00 | 1,853.00 | 1,887.00 | 1,887.00 | -1.72% | 385,371 |
| Sep 12, 2025 | 1,941.00 | 1,958.00 | 1,906.00 | 1,920.00 | 1,920.00 | 0.26% | 593,064 |
| Sep 11, 2025 | 1,887.00 | 2,020.00 | 1,878.00 | 1,915.00 | 1,915.00 | 2.02% | 1,455,410 |
| Sep 10, 2025 | 1,855.00 | 1,878.00 | 1,840.00 | 1,877.00 | 1,877.00 | 1.19% | 271,712 |
| Sep 9, 2025 | 1,813.00 | 1,868.00 | 1,813.00 | 1,855.00 | 1,855.00 | 2.43% | 407,038 |
| Sep 8, 2025 | 1,802.00 | 1,827.00 | 1,795.00 | 1,811.00 | 1,811.00 | 0.61% | 184,349 |
| Sep 5, 2025 | 1,837.00 | 1,855.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.01% | 331,007 |
| Sep 4, 2025 | 1,745.00 | 1,850.00 | 1,736.00 | 1,837.00 | 1,837.00 | 5.27% | 784,381 |