Skip to main content
logo
SV Investment Corporation (KOSDAQ:289080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,055.00
-115.00 (-5.30%)
At close: Nov 9, 2026

SV Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,170.002,680.002,035.002,055.002,055.00-5.30%7,564,634
Nov 6, 20262,065.002,235.002,000.002,170.002,170.000.70%1,200,055
Nov 5, 20262,225.002,245.002,130.002,155.002,155.00-2.49%2,242,071
Nov 4, 20262,255.002,275.002,085.002,210.002,210.00-0.45%382,329
Nov 3, 20262,220.002,250.002,160.002,220.002,220.00-1.77%296,007
Nov 2, 20262,230.002,280.002,150.002,260.002,260.00-1.09%707,208
Oct 30, 20262,360.002,365.002,250.002,285.002,285.00-3.38%464,576
Oct 29, 20262,440.002,470.002,340.002,365.002,365.00-4.25%498,600
Oct 28, 20262,440.002,525.002,430.002,470.002,470.003.78%390,437
Oct 27, 20262,410.002,460.002,335.002,380.002,380.001.93%497,618
Oct 26, 20262,470.002,485.002,320.002,335.002,335.00-5.85%630,986
Oct 23, 20262,485.002,520.002,385.002,480.002,480.00-2.94%361,382
Oct 22, 20262,595.002,605.002,540.002,555.002,555.00-0.78%413,001
Oct 21, 20262,585.002,620.002,535.002,575.002,575.001.38%420,473
Oct 20, 20262,545.002,630.002,490.002,540.002,540.00-0.97%330,071
Oct 19, 20262,350.002,600.002,345.002,565.002,565.005.12%423,692
Oct 16, 20262,320.002,485.002,310.002,440.002,440.005.40%484,772
Oct 15, 20262,350.002,380.002,240.002,315.002,315.00-5.89%761,495
Oct 14, 20262,500.002,540.002,435.002,460.002,460.000.82%365,719
Oct 13, 20262,485.002,525.002,325.002,440.002,440.00-4.69%937,241
Oct 12, 20262,690.002,720.002,530.002,560.002,560.00-5.01%703,706
Oct 8, 20262,690.002,770.002,650.002,695.002,695.000.56%578,530
Oct 7, 20262,755.002,755.002,675.002,680.002,680.00-2.72%463,750
Oct 6, 20262,795.002,850.002,740.002,755.002,755.00-0.18%591,489
Oct 2, 20262,800.002,845.002,725.002,760.002,760.00-1.43%609,404
Oct 1, 20262,645.002,815.002,605.002,800.002,800.006.26%794,203
Sep 30, 20262,670.002,725.002,630.002,635.002,635.00-0.94%418,791
Sep 29, 20262,745.002,745.002,620.002,660.002,660.00-3.10%612,906
Sep 28, 20262,725.002,825.002,715.002,745.002,745.000.73%774,301
Sep 23, 20262,705.002,745.002,655.002,725.002,725.002.06%486,989
Sep 22, 20262,690.002,820.002,660.002,670.002,670.00-0.74%1,243,471
Sep 21, 20262,750.002,830.002,680.002,690.002,690.00-0.37%1,776,148
Sep 18, 20262,650.002,850.002,625.002,700.002,700.001.69%2,414,739
Sep 17, 20262,515.002,910.002,495.002,655.002,655.005.57%11,856,555
Sep 16, 20262,535.002,555.002,440.002,515.002,515.00-0.79%620,259
Sep 15, 20262,560.002,600.002,515.002,535.002,535.00-0.98%555,993
Sep 14, 20262,565.002,625.002,530.002,560.002,560.00-1.73%945,726
Sep 11, 20262,600.002,700.002,585.002,605.002,605.00-2.07%1,523,998
Sep 10, 20262,590.002,700.002,560.002,660.002,660.000.95%1,557,333
Sep 9, 20262,490.002,730.002,450.002,635.002,635.004.98%3,798,435
Sep 8, 20262,440.002,790.002,405.002,510.002,510.006.81%11,749,511
Sep 7, 20262,325.002,445.002,315.002,350.002,350.002.40%798,826
Sep 4, 20262,305.002,325.002,260.002,295.002,295.001.55%473,339
Sep 3, 20262,345.002,365.002,225.002,260.002,260.00-2.16%665,896
Sep 2, 20262,235.002,340.002,200.002,310.002,310.001.99%669,681
Sep 1, 20262,350.002,350.002,255.002,265.002,265.00-2.37%589,420
Aug 31, 20262,420.002,420.002,280.002,320.002,320.00-5.69%1,269,782
Aug 28, 20262,595.002,595.002,450.002,460.002,460.00-2.19%1,439,713
Aug 27, 20262,450.002,840.002,410.002,515.002,515.003.50%13,406,905
Aug 26, 20262,450.002,560.002,360.002,430.002,430.00-2.21%2,111,000