SV Investment Corporation (KOSDAQ:289080)
South Korea · Delayed Price · Currency is KRW 3,565.00
-95.00 (-2.60%)
At close: Mar 12, 2026
SV Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3,450.00 | 3,600.00 | 3,380.00 | 3,495.00 | 3,495.00 | -1.96% | 668,524 |
| Mar 12, 2026 | 3,630.00 | 3,645.00 | 3,530.00 | 3,565.00 | 3,565.00 | -2.60% | 884,867 |
| Mar 11, 2026 | 3,780.00 | 3,905.00 | 3,555.00 | 3,660.00 | 3,660.00 | 1.39% | 2,332,425 |
| Mar 10, 2026 | 3,480.00 | 4,025.00 | 3,305.00 | 3,610.00 | 3,610.00 | 12.46% | 5,555,928 |
| Mar 9, 2026 | 3,280.00 | 3,340.00 | 3,115.00 | 3,210.00 | 3,210.00 | -8.68% | 1,271,744 |
| Mar 6, 2026 | 3,485.00 | 3,720.00 | 3,340.00 | 3,515.00 | 3,515.00 | 0.29% | 1,165,121 |
| Mar 5, 2026 | 3,290.00 | 3,650.00 | 3,290.00 | 3,505.00 | 3,505.00 | 14.36% | 2,232,111 |
| Mar 4, 2026 | 3,450.00 | 3,550.00 | 2,950.00 | 3,065.00 | 3,065.00 | -16.03% | 3,948,153 |
| Mar 3, 2026 | 3,830.00 | 3,950.00 | 3,625.00 | 3,650.00 | 3,650.00 | -7.83% | 2,293,511 |
| Feb 27, 2026 | 4,220.00 | 4,220.00 | 3,955.00 | 3,960.00 | 3,960.00 | -6.16% | 1,896,091 |
| Feb 26, 2026 | 4,205.00 | 4,500.00 | 4,195.00 | 4,220.00 | 4,220.00 | 0.96% | 1,965,508 |
| Feb 25, 2026 | 4,380.00 | 4,465.00 | 4,050.00 | 4,180.00 | 4,180.00 | -3.69% | 2,008,971 |
| Feb 24, 2026 | 4,170.00 | 4,435.00 | 3,965.00 | 4,340.00 | 4,340.00 | 4.20% | 2,674,249 |
| Feb 23, 2026 | 3,975.00 | 4,445.00 | 3,960.00 | 4,165.00 | 4,165.00 | 5.98% | 5,865,275 |
| Feb 20, 2026 | 3,485.00 | 4,080.00 | 3,465.00 | 3,930.00 | 3,930.00 | 12.77% | 6,725,247 |
| Feb 19, 2026 | 3,310.00 | 3,700.00 | 3,225.00 | 3,485.00 | 3,485.00 | 9.59% | 6,334,714 |
| Feb 13, 2026 | 3,120.00 | 3,220.00 | 3,050.00 | 3,180.00 | 3,180.00 | 1.60% | 923,559 |
| Feb 12, 2026 | 3,130.00 | 3,190.00 | 2,970.00 | 3,130.00 | 3,130.00 | 0.97% | 1,298,290 |
| Feb 11, 2026 | 3,360.00 | 3,400.00 | 3,055.00 | 3,100.00 | 3,100.00 | -7.46% | 2,217,815 |
| Feb 10, 2026 | 2,920.00 | 3,480.00 | 2,900.00 | 3,350.00 | 3,350.00 | 14.73% | 6,878,504 |
| Feb 9, 2026 | 2,710.00 | 2,940.00 | 2,665.00 | 2,920.00 | 2,920.00 | 11.66% | 1,919,902 |
| Feb 6, 2026 | 2,600.00 | 2,665.00 | 2,450.00 | 2,615.00 | 2,615.00 | -1.13% | 859,547 |
| Feb 5, 2026 | 2,725.00 | 2,730.00 | 2,620.00 | 2,645.00 | 2,645.00 | -2.94% | 791,966 |
| Feb 4, 2026 | 2,610.00 | 2,765.00 | 2,610.00 | 2,725.00 | 2,725.00 | 5.01% | 1,146,982 |
| Feb 3, 2026 | 2,510.00 | 2,640.00 | 2,485.00 | 2,595.00 | 2,595.00 | 4.64% | 936,049 |
| Feb 2, 2026 | 2,640.00 | 2,690.00 | 2,480.00 | 2,480.00 | 2,480.00 | -6.06% | 1,270,211 |
| Jan 30, 2026 | 2,545.00 | 2,720.00 | 2,495.00 | 2,640.00 | 2,640.00 | 4.14% | 1,841,082 |
| Jan 29, 2026 | 2,480.00 | 2,595.00 | 2,430.00 | 2,535.00 | 2,535.00 | 2.22% | 1,328,760 |
| Jan 28, 2026 | 2,480.00 | 2,725.00 | 2,470.00 | 2,480.00 | 2,480.00 | 0.61% | 2,736,931 |
| Jan 27, 2026 | 2,175.00 | 2,685.00 | 2,150.00 | 2,465.00 | 2,465.00 | 15.46% | 9,282,353 |
| Jan 26, 2026 | 2,145.00 | 2,175.00 | 2,090.00 | 2,135.00 | 2,135.00 | -0.47% | 767,059 |
| Jan 23, 2026 | 2,225.00 | 2,255.00 | 2,110.00 | 2,145.00 | 2,145.00 | 0.23% | 1,062,966 |
| Jan 22, 2026 | 2,040.00 | 2,175.00 | 1,998.00 | 2,140.00 | 2,140.00 | 6.20% | 1,095,639 |
| Jan 21, 2026 | 1,991.00 | 2,030.00 | 1,940.00 | 2,015.00 | 2,015.00 | -0.74% | 524,308 |
| Jan 20, 2026 | 2,045.00 | 2,090.00 | 1,985.00 | 2,030.00 | 2,030.00 | -0.73% | 553,268 |
| Jan 19, 2026 | 2,075.00 | 2,090.00 | 2,010.00 | 2,045.00 | 2,045.00 | -1.45% | 555,732 |
| Jan 16, 2026 | 1,998.00 | 2,165.00 | 1,997.00 | 2,075.00 | 2,075.00 | 4.80% | 2,148,064 |
| Jan 15, 2026 | 1,997.00 | 2,000.00 | 1,917.00 | 1,980.00 | 1,980.00 | -0.85% | 670,151 |
| Jan 14, 2026 | 1,912.00 | 2,050.00 | 1,894.00 | 1,997.00 | 1,997.00 | 5.44% | 1,656,844 |
| Jan 13, 2026 | 1,967.00 | 2,130.00 | 1,849.00 | 1,894.00 | 1,894.00 | -0.21% | 2,141,845 |
| Jan 12, 2026 | 1,759.00 | 1,928.00 | 1,715.00 | 1,898.00 | 1,898.00 | 16.44% | 3,214,081 |
| Jan 9, 2026 | 1,655.00 | 1,668.00 | 1,624.00 | 1,630.00 | 1,630.00 | -1.15% | 139,709 |
| Jan 8, 2026 | 1,674.00 | 1,677.00 | 1,648.00 | 1,649.00 | 1,649.00 | -1.67% | 161,833 |
| Jan 7, 2026 | 1,738.00 | 1,740.00 | 1,667.00 | 1,677.00 | 1,677.00 | -3.45% | 257,141 |
| Jan 6, 2026 | 1,726.00 | 1,741.00 | 1,707.00 | 1,737.00 | 1,737.00 | 0.70% | 175,168 |
| Jan 5, 2026 | 1,725.00 | 1,761.00 | 1,709.00 | 1,725.00 | 1,725.00 | 0.06% | 193,053 |
| Jan 2, 2026 | 1,711.00 | 1,729.00 | 1,688.00 | 1,724.00 | 1,724.00 | 0.76% | 226,561 |
| Dec 30, 2025 | 1,712.00 | 1,734.00 | 1,698.00 | 1,711.00 | 1,711.00 | -0.52% | 151,297 |
| Dec 29, 2025 | 1,770.00 | 1,777.00 | 1,715.00 | 1,720.00 | 1,720.00 | -2.93% | 331,927 |
| Dec 26, 2025 | 1,777.00 | 1,798.00 | 1,715.00 | 1,772.00 | 1,772.00 | -0.28% | 336,567 |