Skip to main content
logo
SV Investment Corporation (KOSDAQ:289080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,720.00
-10.00 (-0.27%)
At close: Apr 3, 2026

SV Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,850.003,920.003,705.003,720.003,720.00-0.27%1,372,705
Apr 2, 20264,130.004,330.003,660.003,730.003,730.00-9.69%3,294,496
Apr 1, 20263,995.004,285.003,930.004,130.004,130.008.97%5,311,823
Mar 31, 20264,350.004,395.003,790.003,790.003,790.00-12.87%5,554,309
Mar 30, 20264,765.005,030.004,300.004,350.004,350.00-4.40%33,213,480
Mar 27, 20263,720.004,550.003,640.004,550.004,550.0030.00%13,803,591
Mar 26, 20263,615.003,645.003,480.003,500.003,500.00-3.18%886,822
Mar 25, 20263,395.003,670.003,320.003,615.003,615.009.05%1,695,557
Mar 24, 20263,335.003,415.003,205.003,315.003,315.003.92%436,991
Mar 23, 20263,290.003,290.003,160.003,190.003,190.00-6.31%754,422
Mar 20, 20263,445.003,450.003,345.003,405.003,405.00-579,290
Mar 19, 20263,480.003,500.003,400.003,405.003,405.00-4.89%805,062
Mar 18, 20263,700.003,730.003,535.003,580.003,580.000.42%1,321,337
Mar 17, 20263,560.003,685.003,525.003,565.003,565.003.94%1,197,417
Mar 16, 20263,500.003,525.003,310.003,430.003,430.00-1.86%659,819
Mar 13, 20263,450.003,600.003,380.003,495.003,495.00-1.96%668,524
Mar 12, 20263,630.003,645.003,530.003,565.003,565.00-2.60%884,867
Mar 11, 20263,780.003,905.003,555.003,660.003,660.001.39%2,332,425
Mar 10, 20263,480.004,025.003,305.003,610.003,610.0012.46%5,555,928
Mar 9, 20263,280.003,340.003,115.003,210.003,210.00-8.68%1,271,744
Mar 6, 20263,485.003,720.003,340.003,515.003,515.000.29%1,165,121
Mar 5, 20263,290.003,650.003,290.003,505.003,505.0014.36%2,232,111
Mar 4, 20263,450.003,550.002,950.003,065.003,065.00-16.03%3,948,153
Mar 3, 20263,830.003,950.003,625.003,650.003,650.00-7.83%2,293,511
Feb 27, 20264,220.004,220.003,955.003,960.003,960.00-6.16%1,896,091
Feb 26, 20264,205.004,500.004,195.004,220.004,220.000.96%1,965,508
Feb 25, 20264,380.004,465.004,050.004,180.004,180.00-3.69%2,008,971
Feb 24, 20264,170.004,435.003,965.004,340.004,340.004.20%2,674,249
Feb 23, 20263,975.004,445.003,960.004,165.004,165.005.98%5,865,275
Feb 20, 20263,485.004,080.003,465.003,930.003,930.0012.77%6,725,247
Feb 19, 20263,310.003,700.003,225.003,485.003,485.009.59%6,334,714
Feb 13, 20263,120.003,220.003,050.003,180.003,180.001.60%923,559
Feb 12, 20263,130.003,190.002,970.003,130.003,130.000.97%1,298,290
Feb 11, 20263,360.003,400.003,055.003,100.003,100.00-7.46%2,217,815
Feb 10, 20262,920.003,480.002,900.003,350.003,350.0014.73%6,878,504
Feb 9, 20262,710.002,940.002,665.002,920.002,920.0011.66%1,919,902
Feb 6, 20262,600.002,665.002,450.002,615.002,615.00-1.13%859,547
Feb 5, 20262,725.002,730.002,620.002,645.002,645.00-2.94%791,966
Feb 4, 20262,610.002,765.002,610.002,725.002,725.005.01%1,146,982
Feb 3, 20262,510.002,640.002,485.002,595.002,595.004.64%936,049
Feb 2, 20262,640.002,690.002,480.002,480.002,480.00-6.06%1,270,211
Jan 30, 20262,545.002,720.002,495.002,640.002,640.004.14%1,841,082
Jan 29, 20262,480.002,595.002,430.002,535.002,535.002.22%1,328,760
Jan 28, 20262,480.002,725.002,470.002,480.002,480.000.61%2,736,931
Jan 27, 20262,175.002,685.002,150.002,465.002,465.0015.46%9,282,353
Jan 26, 20262,145.002,175.002,090.002,135.002,135.00-0.47%767,059
Jan 23, 20262,225.002,255.002,110.002,145.002,145.000.23%1,062,966
Jan 22, 20262,040.002,175.001,998.002,140.002,140.006.20%1,095,639
Jan 21, 20261,991.002,030.001,940.002,015.002,015.00-0.74%524,308
Jan 20, 20262,045.002,090.001,985.002,030.002,030.00-0.73%553,268