Skip to main content
SV Investment Corporation (KOSDAQ:289080)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,540.00
+260.00 (6.07%)
At close: Apr 28, 2026

SV Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,300.004,670.004,225.004,540.004,540.006.07%4,034,124
Apr 27, 20264,350.004,455.004,260.004,280.004,280.00-0.70%1,501,376
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
Feb 9, 20262,710.002,940.002,665.002,920.002,920.0011.66%1,919,902
Feb 6, 20262,600.002,665.002,450.002,615.002,615.00-1.13%859,547
Feb 5, 20262,725.002,730.002,620.002,645.002,645.00-2.94%791,966
Feb 4, 20262,610.002,765.002,610.002,725.002,725.005.01%1,146,982
Feb 3, 20262,510.002,640.002,485.002,595.002,595.004.64%936,049
Feb 2, 20262,640.002,690.002,480.002,480.002,480.00-6.06%1,270,211
Jan 30, 20262,545.002,720.002,495.002,640.002,640.004.14%1,841,082
Jan 29, 20262,480.002,595.002,430.002,535.002,535.002.22%1,328,760
Jan 28, 20262,480.002,725.002,470.002,480.002,480.000.61%2,736,931
Jan 27, 20262,175.002,685.002,150.002,465.002,465.0015.46%9,282,353
Jan 26, 20262,145.002,175.002,090.002,135.002,135.00-0.47%767,059
Jan 23, 20262,225.002,255.002,110.002,145.002,145.000.23%1,062,966
Jan 22, 20262,040.002,175.001,998.002,140.002,140.006.20%1,095,639
Jan 21, 20261,991.002,030.001,940.002,015.002,015.00-0.74%524,308
Jan 20, 20262,045.002,090.001,985.002,030.002,030.00-0.73%553,268
Jan 19, 20262,075.002,090.002,010.002,045.002,045.00-1.45%555,732
Jan 16, 20261,998.002,165.001,997.002,075.002,075.004.80%2,148,064
Jan 15, 20261,997.002,000.001,917.001,980.001,980.00-0.85%670,151
Jan 14, 20261,912.002,050.001,894.001,997.001,997.005.44%1,656,844
Jan 13, 20261,967.002,130.001,849.001,894.001,894.00-0.21%2,141,845
Jan 12, 20261,759.001,928.001,715.001,898.001,898.0016.44%3,214,081
Jan 9, 20261,655.001,668.001,624.001,630.001,630.00-1.15%139,709
Jan 8, 20261,674.001,677.001,648.001,649.001,649.00-1.67%161,833
Jan 7, 20261,738.001,740.001,667.001,677.001,677.00-3.45%257,141
Jan 6, 20261,726.001,741.001,707.001,737.001,737.000.70%175,168
Jan 5, 20261,725.001,761.001,709.001,725.001,725.000.06%193,053
Jan 2, 20261,711.001,729.001,688.001,724.001,724.000.76%226,561
Dec 30, 20251,712.001,734.001,698.001,711.001,711.00-0.52%151,297
Dec 29, 20251,770.001,777.001,715.001,720.001,720.00-2.93%331,927
Dec 26, 20251,777.001,798.001,715.001,772.001,772.00-0.28%336,567
Dec 24, 20251,802.001,802.001,752.001,777.001,777.000.34%229,349
Dec 23, 20251,909.001,910.001,746.001,771.001,771.00-6.44%538,363
Dec 22, 20251,873.001,942.001,856.001,893.001,893.001.07%704,451
Dec 19, 20251,775.001,915.001,773.001,873.001,873.005.52%1,013,920
Dec 18, 20251,770.001,805.001,723.001,775.001,775.00-0.89%323,307
Dec 17, 20251,747.001,820.001,718.001,791.001,791.004.01%455,498
Dec 16, 20251,712.001,763.001,695.001,722.001,722.000.53%354,943
Dec 15, 20251,682.001,719.001,662.001,713.001,713.001.84%421,765
Dec 12, 20251,661.001,689.001,650.001,682.001,682.001.94%241,332
Dec 11, 20251,658.001,667.001,641.001,650.001,650.000.43%70,097
Dec 10, 20251,672.001,672.001,640.001,643.001,643.00-0.84%118,218
Dec 9, 20251,676.001,676.001,650.001,657.001,657.00-0.60%57,353
Dec 8, 20251,652.001,715.001,644.001,667.001,667.001.15%278,957
Dec 5, 20251,618.001,648.001,595.001,648.001,648.001.92%136,944
Dec 4, 20251,646.001,650.001,611.001,617.001,617.00-2.00%120,193
Dec 3, 20251,638.001,676.001,621.001,650.001,650.001.48%121,290
Dec 2, 20251,605.001,639.001,574.001,626.001,626.001.94%505,804
Dec 1, 20251,628.001,705.001,583.001,595.001,595.00-0.87%609,568