Skip to main content
logo
SV Investment Corporation (KOSDAQ:289080)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,310.00
+75.00 (1.77%)
At close: Apr 24, 2026

SV Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,016,700
Apr 22, 20264,230.004,455.004,130.004,285.004,285.001.42%1,912,920
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%6,235,841
Apr 17, 20264,000.004,225.003,965.004,070.004,070.001.75%2,421,622
Apr 16, 20263,900.004,245.003,790.004,000.004,000.004.17%3,401,802
Apr 15, 20263,990.004,045.003,820.003,840.003,840.00-2.29%1,791,943
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%973,290
Apr 10, 20263,720.003,980.003,580.003,680.003,680.001.10%3,071,909
Apr 9, 20263,790.003,790.003,605.003,640.003,640.00-4.34%968,303
Apr 8, 20263,705.004,000.003,700.003,805.003,805.006.14%2,923,741
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%1,372,705
Apr 2, 20264,130.004,330.003,660.003,730.003,730.00-9.69%3,294,496
Apr 1, 20263,995.004,285.003,930.004,130.004,130.008.97%5,311,823
Mar 31, 20264,350.004,395.003,790.003,790.003,790.00-12.87%5,554,309
Mar 30, 20264,765.005,030.004,300.004,350.004,350.00-4.40%33,213,480
Mar 27, 20263,720.004,550.003,640.004,550.004,550.0030.00%13,803,591
Mar 26, 20263,615.003,645.003,480.003,500.003,500.00-3.18%886,822
Mar 25, 20263,395.003,670.003,320.003,615.003,615.009.05%1,695,557
Mar 24, 20263,335.003,415.003,205.003,315.003,315.003.92%436,991
Mar 23, 20263,290.003,290.003,160.003,190.003,190.00-6.31%754,422
Mar 20, 20263,445.003,450.003,345.003,405.003,405.00-579,290
Mar 19, 20263,480.003,500.003,400.003,405.003,405.00-4.89%805,062
Mar 18, 20263,700.003,730.003,535.003,580.003,580.000.42%1,321,337
Mar 17, 20263,560.003,685.003,525.003,565.003,565.003.94%1,197,417
Mar 16, 20263,500.003,525.003,310.003,430.003,430.00-1.86%659,819
Mar 13, 20263,450.003,600.003,380.003,495.003,495.00-1.96%668,524
Mar 12, 20263,630.003,645.003,530.003,565.003,565.00-2.60%884,867
Mar 11, 20263,780.003,905.003,555.003,660.003,660.001.39%2,332,425
Mar 10, 20263,480.004,025.003,305.003,610.003,610.0012.46%5,555,928
Mar 9, 20263,280.003,340.003,115.003,210.003,210.00-8.68%1,271,744
Mar 6, 20263,485.003,720.003,340.003,515.003,515.000.29%1,165,121
Mar 5, 20263,290.003,650.003,290.003,505.003,505.0014.36%2,232,111
Mar 4, 20263,450.003,550.002,950.003,065.003,065.00-16.03%3,948,153
Mar 3, 20263,830.003,950.003,625.003,650.003,650.00-7.83%2,293,511
Feb 27, 20264,220.004,220.003,955.003,960.003,960.00-6.16%1,896,091
Feb 26, 20264,205.004,500.004,195.004,220.004,220.000.96%1,965,508
Feb 25, 20264,380.004,465.004,050.004,180.004,180.00-3.69%2,008,971
Feb 24, 20264,170.004,435.003,965.004,340.004,340.004.20%2,674,249
Feb 23, 20263,975.004,445.003,960.004,165.004,165.005.98%5,865,275
Feb 20, 20263,485.004,080.003,465.003,930.003,930.0012.77%6,725,247
Feb 19, 20263,310.003,700.003,225.003,485.003,485.009.59%6,334,714
Feb 13, 20263,120.003,220.003,050.003,180.003,180.001.60%923,559
Feb 12, 20263,130.003,190.002,970.003,130.003,130.000.97%1,298,290
Feb 11, 20263,360.003,400.003,055.003,100.003,100.00-7.46%2,217,815
Feb 10, 20262,920.003,480.002,900.003,350.003,350.0014.73%6,878,504