SV Investment Corporation (KOSDAQ:289080)
South Korea · Delayed Price · Currency is KRW 1,881.00
+8.00 (0.43%)
At close: Sep 17, 2025
SV Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 1,730.00 | 1,754.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.29% | 114,361 |
| Sep 2, 2025 | 1,724.00 | 1,805.00 | 1,724.00 | 1,750.00 | 1,750.00 | 1.57% | 621,096 |
| Sep 1, 2025 | 1,751.00 | 1,751.00 | 1,701.00 | 1,723.00 | 1,723.00 | -1.71% | 169,345 |
| Aug 29, 2025 | 1,779.00 | 1,794.00 | 1,745.00 | 1,753.00 | 1,753.00 | -1.46% | 242,584 |
| Aug 28, 2025 | 1,780.00 | 1,800.00 | 1,751.00 | 1,779.00 | 1,779.00 | - | 258,881 |
| Aug 27, 2025 | 1,740.00 | 1,787.00 | 1,725.00 | 1,779.00 | 1,779.00 | 2.24% | 344,736 |
| Aug 26, 2025 | 1,760.00 | 1,761.00 | 1,727.00 | 1,740.00 | 1,740.00 | -1.14% | 180,600 |
| Aug 25, 2025 | 1,783.00 | 1,797.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.96% | 337,097 |
| Aug 22, 2025 | 1,740.00 | 1,809.00 | 1,724.00 | 1,777.00 | 1,777.00 | 1.83% | 584,225 |
| Aug 21, 2025 | 1,710.00 | 1,766.00 | 1,710.00 | 1,745.00 | 1,745.00 | 2.05% | 453,068 |
| Aug 20, 2025 | 1,676.00 | 1,715.00 | 1,653.00 | 1,710.00 | 1,710.00 | 1.12% | 320,619 |
| Aug 19, 2025 | 1,684.00 | 1,745.00 | 1,684.00 | 1,691.00 | 1,691.00 | -0.29% | 291,077 |
| Aug 18, 2025 | 1,696.00 | 1,710.00 | 1,643.00 | 1,696.00 | 1,696.00 | 0.30% | 255,889 |
| Aug 14, 2025 | 1,705.00 | 1,714.00 | 1,684.00 | 1,691.00 | 1,691.00 | -0.82% | 140,124 |
| Aug 13, 2025 | 1,685.00 | 1,721.00 | 1,685.00 | 1,705.00 | 1,705.00 | 1.31% | 157,166 |
| Aug 12, 2025 | 1,677.00 | 1,715.00 | 1,677.00 | 1,683.00 | 1,683.00 | -0.94% | 180,338 |
| Aug 11, 2025 | 1,690.00 | 1,722.00 | 1,674.00 | 1,699.00 | 1,699.00 | 0.59% | 258,801 |
| Aug 8, 2025 | 1,708.00 | 1,708.00 | 1,671.00 | 1,689.00 | 1,689.00 | - | 121,016 |
| Aug 7, 2025 | 1,685.00 | 1,706.00 | 1,682.00 | 1,689.00 | 1,689.00 | 0.24% | 188,511 |
| Aug 6, 2025 | 1,699.00 | 1,700.00 | 1,671.00 | 1,685.00 | 1,685.00 | -0.88% | 135,635 |
| Aug 5, 2025 | 1,701.00 | 1,733.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.06% | 250,293 |
| Aug 4, 2025 | 1,660.00 | 1,747.00 | 1,650.00 | 1,699.00 | 1,699.00 | 1.49% | 292,146 |
| Aug 1, 2025 | 1,723.00 | 1,723.00 | 1,660.00 | 1,674.00 | 1,674.00 | -3.35% | 441,630 |
| Jul 31, 2025 | 1,741.00 | 1,773.00 | 1,666.00 | 1,732.00 | 1,732.00 | 0.35% | 724,307 |
| Jul 30, 2025 | 1,647.00 | 1,887.00 | 1,637.00 | 1,726.00 | 1,726.00 | 7.41% | 7,240,360 |
| Jul 29, 2025 | 1,602.00 | 1,628.00 | 1,582.00 | 1,607.00 | 1,607.00 | -0.50% | 90,228 |
| Jul 28, 2025 | 1,626.00 | 1,680.00 | 1,585.00 | 1,615.00 | 1,615.00 | - | 405,013 |
| Jul 25, 2025 | 1,613.00 | 1,635.00 | 1,593.00 | 1,615.00 | 1,615.00 | - | 194,552 |
| Jul 24, 2025 | 1,651.00 | 1,674.00 | 1,598.00 | 1,615.00 | 1,615.00 | -2.18% | 360,453 |
| Jul 23, 2025 | 1,695.00 | 1,765.00 | 1,649.00 | 1,651.00 | 1,651.00 | -3.73% | 688,453 |
| Jul 22, 2025 | 1,676.00 | 1,744.00 | 1,674.00 | 1,715.00 | 1,715.00 | 1.36% | 602,522 |
| Jul 21, 2025 | 1,640.00 | 1,726.00 | 1,634.00 | 1,692.00 | 1,692.00 | 3.49% | 436,010 |
| Jul 18, 2025 | 1,643.00 | 1,651.00 | 1,618.00 | 1,635.00 | 1,635.00 | -0.97% | 157,894 |
| Jul 17, 2025 | 1,662.00 | 1,675.00 | 1,635.00 | 1,651.00 | 1,651.00 | -0.66% | 103,462 |
| Jul 16, 2025 | 1,692.00 | 1,692.00 | 1,648.00 | 1,662.00 | 1,662.00 | -1.77% | 169,670 |
| Jul 15, 2025 | 1,667.00 | 1,704.00 | 1,648.00 | 1,692.00 | 1,692.00 | 1.20% | 127,119 |
| Jul 14, 2025 | 1,710.00 | 1,747.00 | 1,665.00 | 1,672.00 | 1,672.00 | -2.56% | 221,050 |
| Jul 11, 2025 | 1,727.00 | 1,750.00 | 1,684.00 | 1,716.00 | 1,716.00 | 0.18% | 249,671 |