SV Investment Corporation (KOSDAQ:289080)
South Korea · Delayed Price · Currency is KRW 2,145.00
+5.00 (0.23%)
At close: Jan 23, 2026
SV Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,802.00 | 1,802.00 | 1,752.00 | 1,777.00 | 1,777.00 | 0.34% | 229,349 |
| Dec 23, 2025 | 1,909.00 | 1,910.00 | 1,746.00 | 1,771.00 | 1,771.00 | -6.44% | 538,363 |
| Dec 22, 2025 | 1,873.00 | 1,942.00 | 1,856.00 | 1,893.00 | 1,893.00 | 1.07% | 704,451 |
| Dec 19, 2025 | 1,775.00 | 1,915.00 | 1,773.00 | 1,873.00 | 1,873.00 | 5.52% | 1,013,920 |
| Dec 18, 2025 | 1,770.00 | 1,805.00 | 1,723.00 | 1,775.00 | 1,775.00 | -0.89% | 323,307 |
| Dec 17, 2025 | 1,747.00 | 1,820.00 | 1,718.00 | 1,791.00 | 1,791.00 | 4.01% | 455,498 |
| Dec 16, 2025 | 1,712.00 | 1,763.00 | 1,695.00 | 1,722.00 | 1,722.00 | 0.53% | 354,943 |
| Dec 15, 2025 | 1,682.00 | 1,719.00 | 1,662.00 | 1,713.00 | 1,713.00 | 1.84% | 421,765 |
| Dec 12, 2025 | 1,661.00 | 1,689.00 | 1,650.00 | 1,682.00 | 1,682.00 | 1.94% | 241,332 |
| Dec 11, 2025 | 1,658.00 | 1,667.00 | 1,641.00 | 1,650.00 | 1,650.00 | 0.43% | 70,097 |
| Dec 10, 2025 | 1,672.00 | 1,672.00 | 1,640.00 | 1,643.00 | 1,643.00 | -0.84% | 118,218 |
| Dec 9, 2025 | 1,676.00 | 1,676.00 | 1,650.00 | 1,657.00 | 1,657.00 | -0.60% | 57,353 |
| Dec 8, 2025 | 1,652.00 | 1,715.00 | 1,644.00 | 1,667.00 | 1,667.00 | 1.15% | 278,957 |
| Dec 5, 2025 | 1,618.00 | 1,648.00 | 1,595.00 | 1,648.00 | 1,648.00 | 1.92% | 136,944 |
| Dec 4, 2025 | 1,646.00 | 1,650.00 | 1,611.00 | 1,617.00 | 1,617.00 | -2.00% | 120,193 |
| Dec 3, 2025 | 1,638.00 | 1,676.00 | 1,621.00 | 1,650.00 | 1,650.00 | 1.48% | 121,290 |
| Dec 2, 2025 | 1,605.00 | 1,639.00 | 1,574.00 | 1,626.00 | 1,626.00 | 1.94% | 505,804 |
| Dec 1, 2025 | 1,628.00 | 1,705.00 | 1,583.00 | 1,595.00 | 1,595.00 | -0.87% | 609,568 |
| Nov 28, 2025 | 1,580.00 | 1,630.00 | 1,580.00 | 1,609.00 | 1,609.00 | 2.16% | 312,574 |
| Nov 27, 2025 | 1,603.00 | 1,603.00 | 1,561.00 | 1,575.00 | 1,575.00 | -0.76% | 115,561 |
| Nov 26, 2025 | 1,583.00 | 1,619.00 | 1,576.00 | 1,587.00 | 1,587.00 | 0.32% | 256,762 |
| Nov 25, 2025 | 1,607.00 | 1,613.00 | 1,565.00 | 1,582.00 | 1,582.00 | - | 148,980 |
| Nov 24, 2025 | 1,601.00 | 1,613.00 | 1,570.00 | 1,582.00 | 1,582.00 | -1.13% | 89,922 |
| Nov 21, 2025 | 1,610.00 | 1,616.00 | 1,579.00 | 1,600.00 | 1,600.00 | -2.38% | 193,143 |
| Nov 20, 2025 | 1,601.00 | 1,642.00 | 1,601.00 | 1,639.00 | 1,639.00 | 1.93% | 101,705 |
| Nov 19, 2025 | 1,601.00 | 1,636.00 | 1,590.00 | 1,608.00 | 1,608.00 | -0.92% | 114,059 |
| Nov 18, 2025 | 1,672.00 | 1,685.00 | 1,604.00 | 1,623.00 | 1,623.00 | -2.93% | 180,026 |
| Nov 17, 2025 | 1,676.00 | 1,686.00 | 1,670.00 | 1,672.00 | 1,672.00 | -0.18% | 122,572 |
| Nov 14, 2025 | 1,694.00 | 1,694.00 | 1,662.00 | 1,675.00 | 1,675.00 | -1.99% | 111,429 |
| Nov 13, 2025 | 1,699.00 | 1,710.00 | 1,662.00 | 1,709.00 | 1,709.00 | 0.59% | 87,203 |
| Nov 12, 2025 | 1,651.00 | 1,699.00 | 1,651.00 | 1,699.00 | 1,699.00 | 2.53% | 100,147 |