Skip to main content
logo
SV Investment Corporation (KOSDAQ:289080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,440.00
-130.00 (-5.06%)
At close: Jun 5, 2026

SV Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20263,730.004,215.003,700.003,930.003,930.008.26%5,447,981
Apr 13, 20263,580.003,800.003,570.003,630.003,630.00-1.36%978,363
Apr 10, 20263,720.003,980.003,580.003,680.003,680.001.10%3,091,330
Apr 9, 20263,790.003,790.003,605.003,640.003,640.00-4.34%983,710
Apr 8, 20263,705.004,000.003,700.003,805.003,805.006.14%2,939,506
Apr 7, 20263,605.004,140.003,500.003,585.003,585.000.42%7,406,241
Apr 6, 20263,720.003,780.003,520.003,570.003,570.00-4.03%1,357,654
Apr 3, 20263,850.003,920.003,705.003,720.003,720.00-0.27%1,408,871
Apr 2, 20264,130.004,330.003,660.003,730.003,730.00-9.69%3,314,623
Apr 1, 20263,995.004,285.003,930.004,130.004,130.008.97%5,365,567
Mar 31, 20264,350.004,395.003,790.003,790.003,790.00-12.87%5,609,179
Mar 30, 20264,765.005,030.004,300.004,350.004,350.00-3.97%33,213,480
Mar 27, 20263,720.004,550.003,640.004,550.004,530.0030.00%13,834,460
Mar 26, 20263,615.003,645.003,480.003,500.003,484.62-3.18%944,884
Mar 25, 20263,395.003,670.003,320.003,615.003,599.119.05%1,707,261
Mar 24, 20263,335.003,415.003,205.003,315.003,300.433.92%437,991