SV Investment Corporation (KOSDAQ:289080)
South Korea · Delayed Price · Currency is KRW 2,295.00
+35.00 (1.55%)
At close: Sep 4, 2026
SV Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,305.00 | 2,325.00 | 2,260.00 | 2,295.00 | 2,295.00 | 1.55% | 473,339 |
| Sep 3, 2026 | 2,345.00 | 2,365.00 | 2,225.00 | 2,260.00 | 2,260.00 | -2.16% | 665,896 |
| Sep 2, 2026 | 2,235.00 | 2,340.00 | 2,200.00 | 2,310.00 | 2,310.00 | 1.99% | 669,681 |
| Sep 1, 2026 | 2,350.00 | 2,350.00 | 2,255.00 | 2,265.00 | 2,265.00 | -2.37% | 589,420 |
| Aug 31, 2026 | 2,420.00 | 2,420.00 | 2,280.00 | 2,320.00 | 2,320.00 | -5.69% | 1,269,782 |
| Aug 28, 2026 | 2,595.00 | 2,595.00 | 2,450.00 | 2,460.00 | 2,460.00 | -2.19% | 1,439,713 |
| Aug 27, 2026 | 2,450.00 | 2,840.00 | 2,410.00 | 2,515.00 | 2,515.00 | 3.50% | 13,406,905 |
| Aug 26, 2026 | 2,450.00 | 2,560.00 | 2,360.00 | 2,430.00 | 2,430.00 | -2.21% | 2,111,000 |
| Aug 25, 2026 | 2,500.00 | 2,600.00 | 2,320.00 | 2,485.00 | 2,485.00 | -5.33% | 7,659,650 |
| Aug 24, 2026 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 29.95% | 1,063,145 |
| Aug 21, 2026 | 2,130.00 | 2,130.00 | 2,000.00 | 2,020.00 | 2,020.00 | -4.27% | 357,061 |
| Aug 20, 2026 | 2,145.00 | 2,180.00 | 2,080.00 | 2,110.00 | 2,110.00 | 1.44% | 222,628 |
| Aug 19, 2026 | 2,085.00 | 2,190.00 | 1,940.00 | 2,080.00 | 2,080.00 | -2.80% | 534,245 |
| Aug 18, 2026 | 2,200.00 | 2,270.00 | 2,130.00 | 2,140.00 | 2,140.00 | -2.28% | 491,020 |
| Aug 14, 2026 | 2,250.00 | 2,250.00 | 2,130.00 | 2,190.00 | 2,190.00 | -1.35% | 668,247 |
| Aug 13, 2026 | 2,185.00 | 2,560.00 | 2,150.00 | 2,220.00 | 2,220.00 | 3.50% | 8,709,004 |
| Aug 12, 2026 | 2,150.00 | 2,190.00 | 2,090.00 | 2,145.00 | 2,145.00 | -0.23% | 256,864 |
| Aug 11, 2026 | 2,080.00 | 2,205.00 | 2,060.00 | 2,150.00 | 2,150.00 | 1.65% | 213,645 |
| Aug 10, 2026 | 1,949.00 | 2,135.00 | 1,931.00 | 2,115.00 | 2,115.00 | 8.68% | 499,682 |
| Aug 7, 2026 | 1,964.00 | 1,980.00 | 1,886.00 | 1,946.00 | 1,946.00 | 0.52% | 202,866 |
| Aug 6, 2026 | 1,877.00 | 1,966.00 | 1,863.00 | 1,936.00 | 1,936.00 | -0.26% | 207,411 |
| Aug 5, 2026 | 1,890.00 | 1,969.00 | 1,885.00 | 1,941.00 | 1,941.00 | 3.19% | 219,622 |
| Aug 4, 2026 | 1,824.00 | 1,920.00 | 1,824.00 | 1,881.00 | 1,881.00 | 3.13% | 218,489 |
| Aug 3, 2026 | 1,754.00 | 1,889.00 | 1,725.00 | 1,824.00 | 1,824.00 | 3.81% | 306,803 |
| Jul 31, 2026 | 1,571.00 | 1,758.00 | 1,571.00 | 1,757.00 | 1,757.00 | 15.21% | 379,623 |
| Jul 30, 2026 | 1,439.00 | 1,585.00 | 1,439.00 | 1,525.00 | 1,525.00 | 0.53% | 279,848 |
| Jul 29, 2026 | 1,676.00 | 1,745.00 | 1,490.00 | 1,517.00 | 1,517.00 | -10.66% | 618,703 |
| Jul 28, 2026 | 1,745.00 | 1,747.00 | 1,656.00 | 1,698.00 | 1,698.00 | -5.72% | 295,549 |
| Jul 27, 2026 | 1,850.00 | 1,865.00 | 1,785.00 | 1,801.00 | 1,801.00 | 0.22% | 173,952 |
| Jul 24, 2026 | 1,854.00 | 1,854.00 | 1,772.00 | 1,797.00 | 1,797.00 | -3.39% | 148,224 |
| Jul 23, 2026 | 1,790.00 | 1,860.00 | 1,790.00 | 1,860.00 | 1,860.00 | 4.20% | 127,819 |
| Jul 22, 2026 | 1,810.00 | 1,869.00 | 1,783.00 | 1,785.00 | 1,785.00 | 0.17% | 301,518 |
| Jul 21, 2026 | 1,714.00 | 1,788.00 | 1,650.00 | 1,782.00 | 1,782.00 | 3.18% | 239,196 |
| Jul 20, 2026 | 1,750.00 | 1,800.00 | 1,689.00 | 1,727.00 | 1,727.00 | -4.43% | 288,325 |
| Jul 16, 2026 | 1,849.00 | 1,869.00 | 1,770.00 | 1,807.00 | 1,807.00 | -3.37% | 202,269 |
| Jul 15, 2026 | 1,765.00 | 1,878.00 | 1,765.00 | 1,870.00 | 1,870.00 | 6.80% | 313,115 |
| Jul 14, 2026 | 1,766.00 | 1,768.00 | 1,640.00 | 1,751.00 | 1,751.00 | -1.07% | 360,351 |
| Jul 13, 2026 | 1,890.00 | 1,983.00 | 1,763.00 | 1,770.00 | 1,770.00 | -5.65% | 395,608 |
| Jul 10, 2026 | 1,733.00 | 1,905.00 | 1,733.00 | 1,876.00 | 1,876.00 | 7.51% | 311,022 |
| Jul 9, 2026 | 1,715.00 | 1,797.00 | 1,700.00 | 1,745.00 | 1,745.00 | 1.75% | 286,594 |
| Jul 8, 2026 | 1,789.00 | 1,828.00 | 1,700.00 | 1,715.00 | 1,715.00 | -6.28% | 442,442 |
| Jul 7, 2026 | 1,910.00 | 1,936.00 | 1,800.00 | 1,830.00 | 1,830.00 | -4.39% | 278,707 |
| Jul 6, 2026 | 1,960.00 | 2,040.00 | 1,868.00 | 1,914.00 | 1,914.00 | -2.55% | 299,848 |
| Jul 3, 2026 | 1,884.00 | 1,967.00 | 1,816.00 | 1,964.00 | 1,964.00 | 4.25% | 301,905 |
| Jul 2, 2026 | 2,005.00 | 2,010.00 | 1,883.00 | 1,884.00 | 1,884.00 | -8.77% | 403,796 |
| Jul 1, 2026 | 2,015.00 | 2,130.00 | 1,995.00 | 2,065.00 | 2,065.00 | 2.48% | 326,540 |
| Jun 30, 2026 | 2,055.00 | 2,275.00 | 1,973.00 | 2,015.00 | 2,015.00 | -2.18% | 967,332 |
| Jun 29, 2026 | 1,870.00 | 2,095.00 | 1,870.00 | 2,060.00 | 2,060.00 | 9.17% | 370,952 |
| Jun 26, 2026 | 2,000.00 | 2,000.00 | 1,839.00 | 1,887.00 | 1,887.00 | -6.12% | 683,433 |
| Jun 25, 2026 | 1,982.00 | 2,050.00 | 1,922.00 | 2,010.00 | 2,010.00 | 1.46% | 373,611 |