Skip to main content
logo
SV Investment Corporation (KOSDAQ:289080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
-235.00 (-6.23%)
At close: May 15, 2026

SV Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,775.003,855.003,450.003,540.00--6.23%1,132,822
May 14, 20263,775.003,875.003,615.003,775.00--700,933
May 13, 20263,805.003,920.003,750.003,775.00--2.08%583,987
May 12, 20264,010.004,050.003,670.003,855.00--3.75%1,664,562
May 11, 20264,040.004,125.003,955.004,005.00--0.12%958,288
May 8, 20264,010.004,095.003,930.004,010.00--0.25%720,407
May 7, 20264,115.004,120.003,905.004,020.00--2.31%1,063,070
May 6, 20264,280.004,465.004,080.004,115.00--3.86%1,348,862
May 4, 20264,100.004,455.004,050.004,280.00-5.81%2,043,060
Apr 30, 20264,130.004,145.004,000.004,045.00--1.82%1,015,113
Apr 29, 20264,220.004,300.003,945.004,120.00--9.25%3,032,735
Apr 28, 20264,300.004,670.004,225.004,540.00-6.07%4,185,957
Apr 27, 20264,350.004,455.004,260.004,280.00--0.70%1,506,970
Apr 24, 20264,245.004,375.004,180.004,310.00-1.77%1,370,353
Apr 23, 20264,245.004,260.004,110.004,235.00--1.17%1,021,303
Apr 22, 20264,230.004,455.004,130.004,285.00-1.42%1,924,034
Apr 21, 20264,390.004,390.004,110.004,225.00--2.42%1,790,926
Apr 20, 20264,200.004,580.004,150.004,330.00-6.39%6,250,338
Apr 17, 20264,000.004,225.003,965.004,070.00-1.75%2,442,078
Apr 16, 20263,900.004,245.003,790.004,000.00-4.17%3,412,199
Apr 15, 20263,990.004,045.003,820.003,840.00--2.29%1,799,462
Apr 14, 20263,730.004,215.003,700.003,930.00-8.26%5,447,981
Apr 13, 20263,580.003,800.003,570.003,630.00--1.36%978,363
Apr 10, 20263,720.003,980.003,580.003,680.00-1.10%3,091,330
Apr 9, 20263,790.003,790.003,605.003,640.00--4.34%983,710
Apr 8, 20263,705.004,000.003,700.003,805.00-6.14%2,939,506
Apr 7, 20263,605.004,140.003,500.003,585.00-0.42%7,406,241
Apr 6, 20263,720.003,780.003,520.003,570.00--4.03%1,357,654
Apr 3, 20263,850.003,920.003,705.003,720.00--0.27%1,408,871
Apr 2, 20264,130.004,330.003,660.003,730.00--9.69%3,314,623
Apr 1, 20263,995.004,285.003,930.004,130.00-8.97%5,365,567
Mar 31, 20264,350.004,395.003,790.003,790.00--12.87%5,609,179
Mar 30, 20264,765.005,030.004,300.004,350.00--4.40%33,213,480
Mar 27, 20263,720.004,550.003,640.004,550.00-30.00%13,834,460
Mar 26, 20263,615.003,645.003,480.003,500.00--3.18%944,884
Mar 25, 20263,395.003,670.003,320.003,615.00-9.05%1,707,261
Mar 24, 20263,335.003,415.003,205.003,315.00-3.92%437,991
Mar 23, 20263,290.003,290.003,160.003,190.00--6.31%754,422
Mar 20, 20263,445.003,450.003,345.003,405.00--587,615
Mar 19, 20263,480.003,500.003,400.003,405.00--4.89%807,408
Mar 18, 20263,700.003,730.003,535.003,580.00-0.42%1,321,337
Mar 17, 20263,560.003,685.003,525.003,565.00-3.94%1,208,824
Mar 16, 20263,500.003,525.003,310.003,430.00--1.86%659,819
Mar 13, 20263,450.003,600.003,380.003,495.00--1.96%679,577
Mar 12, 20263,630.003,645.003,530.003,565.00--2.60%885,196
Mar 11, 20263,780.003,905.003,555.003,660.00-1.39%2,346,347
Mar 10, 20263,480.004,025.003,305.003,610.00-12.46%5,566,958
Mar 9, 20263,280.003,340.003,115.003,210.00--8.68%1,280,232
Mar 6, 20263,485.003,720.003,340.003,515.00-0.29%1,180,679
Mar 5, 20263,290.003,650.003,290.003,505.00-14.36%2,236,881