Skip to main content
logo
SV Investment Corporation (KOSDAQ:289080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
+173.00 (9.17%)
At close: Jun 29, 2026

SV Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261,870.002,095.001,870.002,060.002,060.009.17%370,952
Jun 26, 20262,000.002,000.001,839.001,887.001,887.00-6.12%683,433
Jun 25, 20261,982.002,050.001,922.002,010.002,010.001.46%373,611
Jun 24, 20261,917.002,070.001,891.001,981.001,981.000.61%912,858
Jun 23, 20262,100.002,165.001,963.001,969.001,969.00-7.56%743,072
Jun 22, 20262,120.002,255.002,050.002,130.002,130.00-3.18%458,183
Jun 19, 20262,315.002,345.002,115.002,200.002,200.00-4.76%712,427
Jun 18, 20262,430.002,430.002,300.002,310.002,310.00-4.94%413,169
Jun 17, 20262,480.002,505.002,410.002,430.002,430.00-2.99%266,596
Jun 16, 20262,430.002,510.002,365.002,505.002,505.004.59%459,004
Jun 15, 20262,415.002,495.002,330.002,395.002,395.000.21%434,470
Jun 12, 20262,420.002,550.002,365.002,390.002,390.001.06%547,225
Jun 11, 20262,300.002,370.002,250.002,365.002,365.001.28%416,165
Jun 10, 20262,425.002,430.002,235.002,335.002,335.00-3.71%566,268
Jun 9, 20262,265.002,480.002,265.002,425.002,425.007.06%525,424
Jun 8, 20262,295.002,355.002,195.002,265.002,265.00-7.17%869,412
Jun 5, 20262,635.002,635.002,405.002,440.002,440.00-5.06%720,621
Jun 4, 20262,730.002,765.002,545.002,570.002,570.00-4.10%651,944
Jun 2, 20262,635.002,890.002,470.002,680.002,680.001.13%1,835,996
Jun 1, 20262,655.002,850.002,395.002,650.002,650.00-0.75%1,827,481
May 29, 20262,815.002,990.002,620.002,670.002,670.00-1.29%2,505,176
May 28, 20263,175.003,175.002,625.002,705.002,705.00-14.80%3,168,381
May 27, 20263,345.003,400.003,130.003,175.003,175.00-5.08%1,065,706
May 26, 20263,460.003,600.003,295.003,345.003,345.00-0.89%924,475
May 22, 20263,290.003,410.003,200.003,375.003,375.003.37%1,004,444
May 21, 20263,140.003,350.003,115.003,265.003,265.006.70%1,134,984
May 20, 20263,245.003,280.002,975.003,060.003,060.00-5.70%1,168,224
May 19, 20263,390.003,400.003,150.003,245.003,245.00-3.99%716,913
May 18, 20263,510.003,535.003,200.003,380.003,380.00-4.52%1,131,199
May 15, 20263,775.003,855.003,450.003,540.003,540.00-6.23%1,132,822
May 14, 20263,775.003,875.003,615.003,775.003,775.00-700,933
May 13, 20263,805.003,920.003,750.003,775.003,775.00-2.08%583,987
May 12, 20264,010.004,050.003,670.003,855.003,855.00-3.75%1,664,562
May 11, 20264,040.004,125.003,955.004,005.004,005.00-0.12%958,288
May 8, 20264,010.004,095.003,930.004,010.004,010.00-0.25%720,407
May 7, 20264,115.004,120.003,905.004,020.004,020.00-2.31%1,063,070
May 6, 20264,280.004,465.004,080.004,115.004,115.00-3.86%1,348,862
May 4, 20264,100.004,455.004,050.004,280.004,280.005.81%2,043,060
Apr 30, 20264,130.004,145.004,000.004,045.004,045.00-1.82%1,015,113
Apr 29, 20264,220.004,300.003,945.004,120.004,120.00-9.25%3,032,735
Apr 28, 20264,300.004,670.004,225.004,540.004,540.006.07%4,185,957
Apr 27, 20264,350.004,455.004,260.004,280.004,280.00-0.70%1,506,970
Apr 24, 20264,245.004,375.004,180.004,310.004,310.001.77%1,370,353
Apr 23, 20264,245.004,260.004,110.004,235.004,235.00-1.17%1,021,303
Apr 22, 20264,230.004,455.004,130.004,285.004,285.001.42%1,924,034
Apr 21, 20264,390.004,390.004,110.004,225.004,225.00-2.42%1,790,926
Apr 20, 20264,200.004,580.004,150.004,330.004,330.006.39%6,250,338
Apr 17, 20264,000.004,225.003,965.004,070.004,070.001.75%2,442,078
Apr 16, 20263,900.004,245.003,790.004,000.004,000.004.17%3,412,199
Apr 15, 20263,990.004,045.003,820.003,840.003,840.00-2.29%1,799,462