SV Investment Corporation (KOSDAQ:289080)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,930.00
0.00 (0.00%)
Last updated: Oct 2, 2025, 9:00 AM KST

SV Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,935.001,948.001,920.001,925.001,925.00-0.26%214,879
Oct 2, 20251,931.001,948.001,920.001,930.001,930.00-289,752
Oct 1, 20251,935.001,945.001,900.001,930.001,930.000.84%248,567
Sep 30, 20251,925.001,964.001,905.001,914.001,914.00-315,353
Sep 29, 20251,878.001,930.001,877.001,914.001,914.001.92%309,060
Sep 26, 20251,909.001,909.001,859.001,878.001,878.00-1.62%362,196
Sep 25, 20251,891.001,926.001,885.001,909.001,909.000.69%191,080
Sep 24, 20251,916.001,916.001,880.001,896.001,896.00-0.84%210,866
Sep 23, 20251,927.001,935.001,907.001,912.001,912.00-0.26%189,118
Sep 22, 20251,930.002,050.001,902.001,917.001,917.00-0.67%1,502,431
Sep 19, 20251,931.001,946.001,906.001,930.001,930.000.26%177,031
Sep 18, 20251,886.001,929.001,870.001,925.001,925.002.34%306,711
Sep 17, 20251,862.001,888.001,856.001,881.001,881.000.43%196,762
Sep 16, 20251,887.001,887.001,857.001,873.001,873.00-0.74%155,519
Sep 15, 20251,916.001,919.001,853.001,887.001,887.00-1.72%385,371
Sep 12, 20251,941.001,958.001,906.001,920.001,920.000.26%593,064
Sep 11, 20251,887.002,020.001,878.001,915.001,915.002.02%1,455,410
Sep 10, 20251,855.001,878.001,840.001,877.001,877.001.19%271,712
Sep 9, 20251,813.001,868.001,813.001,855.001,855.002.43%407,038
Sep 8, 20251,802.001,827.001,795.001,811.001,811.000.61%184,349
Sep 5, 20251,837.001,855.001,790.001,800.001,800.00-2.01%331,007
Sep 4, 20251,745.001,850.001,736.001,837.001,837.005.27%784,381
Sep 3, 20251,730.001,754.001,730.001,745.001,745.00-0.29%114,361
Sep 2, 20251,724.001,805.001,724.001,750.001,750.001.57%621,096
Sep 1, 20251,751.001,751.001,701.001,723.001,723.00-1.71%169,345
Aug 29, 20251,779.001,794.001,745.001,753.001,753.00-1.46%242,584
Aug 28, 20251,780.001,800.001,751.001,779.001,779.00-258,881
Aug 27, 20251,740.001,787.001,725.001,779.001,779.002.24%344,736
Aug 26, 20251,760.001,761.001,727.001,740.001,740.00-1.14%180,600
Aug 25, 20251,783.001,797.001,750.001,760.001,760.00-0.96%337,097
Aug 22, 20251,740.001,809.001,724.001,777.001,777.001.83%584,225
Aug 21, 20251,710.001,766.001,710.001,745.001,745.002.05%453,068
Aug 20, 20251,676.001,715.001,653.001,710.001,710.001.12%320,619
Aug 19, 20251,684.001,745.001,684.001,691.001,691.00-0.29%291,077
Aug 18, 20251,696.001,710.001,643.001,696.001,696.000.30%255,889
Aug 14, 20251,705.001,714.001,684.001,691.001,691.00-0.82%140,124
Aug 13, 20251,685.001,721.001,685.001,705.001,705.001.31%157,166
Aug 12, 20251,677.001,715.001,677.001,683.001,683.00-0.94%180,338
Aug 11, 20251,690.001,722.001,674.001,699.001,699.000.59%258,801
Aug 8, 20251,708.001,708.001,671.001,689.001,689.00-121,016
Aug 7, 20251,685.001,706.001,682.001,689.001,689.000.24%188,511
Aug 6, 20251,699.001,700.001,671.001,685.001,685.00-0.88%135,635
Aug 5, 20251,701.001,733.001,680.001,700.001,700.000.06%250,293
Aug 4, 20251,660.001,747.001,650.001,699.001,699.001.49%292,146
Aug 1, 20251,723.001,723.001,660.001,674.001,674.00-3.35%441,630
Jul 31, 20251,741.001,773.001,666.001,732.001,732.000.35%724,307
Jul 30, 20251,647.001,887.001,637.001,726.001,726.007.41%7,240,360
Jul 29, 20251,602.001,628.001,582.001,607.001,607.00-0.50%90,228
Jul 28, 20251,626.001,680.001,585.001,615.001,615.00-405,013
Jul 25, 20251,613.001,635.001,593.001,615.001,615.00-194,552