SV Investment Corporation (KOSDAQ:289080)
South Korea · Delayed Price · Currency is KRW 1,717.00
-18.00 (-1.04%)
Last updated: Oct 29, 2025, 10:00 AM KST
SV Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |