SV Investment Corporation (KOSDAQ:289080)
South Korea · Delayed Price · Currency is KRW 1,727.00
-80.00 (-4.43%)
At close: Jul 20, 2026
SV Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,917.00 | 2,070.00 | 1,891.00 | 1,981.00 | 1,981.00 | 0.61% | 912,858 |
| Jun 23, 2026 | 2,100.00 | 2,165.00 | 1,963.00 | 1,969.00 | 1,969.00 | -7.56% | 743,072 |
| Jun 22, 2026 | 2,120.00 | 2,255.00 | 2,050.00 | 2,130.00 | 2,130.00 | -3.18% | 458,183 |
| Jun 19, 2026 | 2,315.00 | 2,345.00 | 2,115.00 | 2,200.00 | 2,200.00 | -4.76% | 712,427 |
| Jun 18, 2026 | 2,430.00 | 2,430.00 | 2,300.00 | 2,310.00 | 2,310.00 | -4.94% | 413,169 |
| Jun 17, 2026 | 2,480.00 | 2,505.00 | 2,410.00 | 2,430.00 | 2,430.00 | -2.99% | 266,596 |
| Jun 16, 2026 | 2,430.00 | 2,510.00 | 2,365.00 | 2,505.00 | 2,505.00 | 4.59% | 459,004 |
| Jun 15, 2026 | 2,415.00 | 2,495.00 | 2,330.00 | 2,395.00 | 2,395.00 | 0.21% | 434,470 |
| Jun 12, 2026 | 2,420.00 | 2,550.00 | 2,365.00 | 2,390.00 | 2,390.00 | 1.06% | 547,225 |
| Jun 11, 2026 | 2,300.00 | 2,370.00 | 2,250.00 | 2,365.00 | 2,365.00 | 1.28% | 416,165 |
| Jun 10, 2026 | 2,425.00 | 2,430.00 | 2,235.00 | 2,335.00 | 2,335.00 | -3.71% | 566,268 |
| Jun 9, 2026 | 2,265.00 | 2,480.00 | 2,265.00 | 2,425.00 | 2,425.00 | 7.06% | 525,424 |
| Jun 8, 2026 | 2,295.00 | 2,355.00 | 2,195.00 | 2,265.00 | 2,265.00 | -7.17% | 869,412 |
| Jun 5, 2026 | 2,635.00 | 2,635.00 | 2,405.00 | 2,440.00 | 2,440.00 | -5.06% | 720,621 |
| Jun 4, 2026 | 2,730.00 | 2,765.00 | 2,545.00 | 2,570.00 | 2,570.00 | -4.10% | 651,944 |
| Jun 2, 2026 | 2,635.00 | 2,890.00 | 2,470.00 | 2,680.00 | 2,680.00 | 1.13% | 1,835,996 |
| Jun 1, 2026 | 2,655.00 | 2,850.00 | 2,395.00 | 2,650.00 | 2,650.00 | -0.75% | 1,827,481 |
| May 29, 2026 | 2,815.00 | 2,990.00 | 2,620.00 | 2,670.00 | 2,670.00 | -1.29% | 2,505,176 |
| May 28, 2026 | 3,175.00 | 3,175.00 | 2,625.00 | 2,705.00 | 2,705.00 | -14.80% | 3,168,381 |
| May 27, 2026 | 3,345.00 | 3,400.00 | 3,130.00 | 3,175.00 | 3,175.00 | -5.08% | 1,065,706 |
| May 26, 2026 | 3,460.00 | 3,600.00 | 3,295.00 | 3,345.00 | 3,345.00 | -0.89% | 924,475 |
| May 22, 2026 | 3,290.00 | 3,410.00 | 3,200.00 | 3,375.00 | 3,375.00 | 3.37% | 1,004,444 |
| May 21, 2026 | 3,140.00 | 3,350.00 | 3,115.00 | 3,265.00 | 3,265.00 | 6.70% | 1,134,984 |
| May 20, 2026 | 3,245.00 | 3,280.00 | 2,975.00 | 3,060.00 | 3,060.00 | -5.70% | 1,168,224 |
| May 19, 2026 | 3,390.00 | 3,400.00 | 3,150.00 | 3,245.00 | 3,245.00 | -3.99% | 716,913 |
| May 18, 2026 | 3,510.00 | 3,535.00 | 3,200.00 | 3,380.00 | 3,380.00 | -4.52% | 1,131,199 |
| May 15, 2026 | 3,775.00 | 3,855.00 | 3,450.00 | 3,540.00 | 3,540.00 | -6.23% | 1,132,822 |
| May 14, 2026 | 3,775.00 | 3,875.00 | 3,615.00 | 3,775.00 | 3,775.00 | - | 700,933 |
| May 13, 2026 | 3,805.00 | 3,920.00 | 3,750.00 | 3,775.00 | 3,775.00 | -2.08% | 583,987 |
| May 12, 2026 | 4,010.00 | 4,050.00 | 3,670.00 | 3,855.00 | 3,855.00 | -3.75% | 1,664,562 |
| May 11, 2026 | 4,040.00 | 4,125.00 | 3,955.00 | 4,005.00 | 4,005.00 | -0.12% | 958,288 |
| May 8, 2026 | 4,010.00 | 4,095.00 | 3,930.00 | 4,010.00 | 4,010.00 | -0.25% | 720,407 |
| May 7, 2026 | 4,115.00 | 4,120.00 | 3,905.00 | 4,020.00 | 4,020.00 | -2.31% | 1,063,070 |