SV Investment Corporation (KOSDAQ:289080)
South Korea
· Delayed Price · Currency is KRW 1,648.00
+31.00 (1.92%)
At close: Dec 5, 2025
SV Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,618.00 | 1,648.00 | 1,595.00 | 1,648.00 | 1,648.00 | 1.92% | 136,944 |
| Dec 4, 2025 | 1,646.00 | 1,650.00 | 1,611.00 | 1,617.00 | 1,617.00 | -2.00% | 120,193 |
| Dec 3, 2025 | 1,638.00 | 1,676.00 | 1,621.00 | 1,650.00 | 1,650.00 | 1.48% | 121,290 |
| Dec 2, 2025 | 1,605.00 | 1,639.00 | 1,574.00 | 1,626.00 | 1,626.00 | 1.94% | 505,804 |
| Dec 1, 2025 | 1,628.00 | 1,705.00 | 1,583.00 | 1,595.00 | 1,595.00 | -0.87% | 609,568 |
| Nov 28, 2025 | 1,580.00 | 1,630.00 | 1,580.00 | 1,609.00 | 1,609.00 | 2.16% | 312,574 |
| Nov 27, 2025 | 1,603.00 | 1,603.00 | 1,561.00 | 1,575.00 | 1,575.00 | -0.76% | 115,561 |
| Nov 26, 2025 | 1,583.00 | 1,619.00 | 1,576.00 | 1,587.00 | 1,587.00 | 0.32% | 256,762 |
| Nov 25, 2025 | 1,607.00 | 1,613.00 | 1,565.00 | 1,582.00 | 1,582.00 | - | 148,980 |
| Nov 24, 2025 | 1,601.00 | 1,613.00 | 1,570.00 | 1,582.00 | 1,582.00 | -1.13% | 89,922 |
| Nov 21, 2025 | 1,610.00 | 1,616.00 | 1,579.00 | 1,600.00 | 1,600.00 | -2.38% | 193,143 |
| Nov 20, 2025 | 1,601.00 | 1,642.00 | 1,601.00 | 1,639.00 | 1,639.00 | 1.93% | 101,705 |
| Nov 19, 2025 | 1,601.00 | 1,636.00 | 1,590.00 | 1,608.00 | 1,608.00 | -0.92% | 114,059 |
| Nov 18, 2025 | 1,672.00 | 1,685.00 | 1,604.00 | 1,623.00 | 1,623.00 | -2.93% | 180,026 |
| Nov 17, 2025 | 1,676.00 | 1,686.00 | 1,670.00 | 1,672.00 | 1,672.00 | -0.18% | 122,572 |
| Nov 14, 2025 | 1,694.00 | 1,694.00 | 1,662.00 | 1,675.00 | 1,675.00 | -1.99% | 111,429 |
| Nov 13, 2025 | 1,699.00 | 1,710.00 | 1,662.00 | 1,709.00 | 1,709.00 | 0.59% | 87,203 |
| Nov 12, 2025 | 1,651.00 | 1,699.00 | 1,651.00 | 1,699.00 | 1,699.00 | 2.53% | 100,147 |
| Nov 11, 2025 | 1,703.00 | 1,711.00 | 1,650.00 | 1,657.00 | 1,657.00 | -2.53% | 168,579 |
| Nov 10, 2025 | 1,625.00 | 1,707.00 | 1,625.00 | 1,700.00 | 1,700.00 | 4.74% | 442,001 |
| Nov 7, 2025 | 1,640.00 | 1,690.00 | 1,601.00 | 1,623.00 | 1,623.00 | -1.16% | 321,714 |
| Nov 6, 2025 | 1,622.00 | 1,710.00 | 1,622.00 | 1,642.00 | 1,642.00 | 1.36% | 334,049 |
| Nov 5, 2025 | 1,620.00 | 1,638.00 | 1,535.00 | 1,620.00 | 1,620.00 | 0.19% | 361,080 |
| Nov 4, 2025 | 1,670.00 | 1,676.00 | 1,617.00 | 1,617.00 | 1,617.00 | -3.17% | 415,233 |
| Nov 3, 2025 | 1,662.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.42% | 339,806 |
| Oct 31, 2025 | 1,656.00 | 1,674.00 | 1,651.00 | 1,663.00 | 1,663.00 | 0.48% | 121,763 |
| Oct 30, 2025 | 1,707.00 | 1,711.00 | 1,649.00 | 1,655.00 | 1,655.00 | -3.05% | 258,756 |
| Oct 29, 2025 | 1,735.00 | 1,737.00 | 1,698.00 | 1,707.00 | 1,707.00 | -1.61% | 137,733 |
| Oct 28, 2025 | 1,797.00 | 1,797.00 | 1,712.00 | 1,735.00 | 1,735.00 | -2.58% | 318,171 |
| Oct 27, 2025 | 1,716.00 | 1,789.00 | 1,641.00 | 1,781.00 | 1,781.00 | 3.85% | 553,914 |
| Oct 24, 2025 | 1,715.00 | 1,734.00 | 1,694.00 | 1,715.00 | 1,715.00 | 0.18% | 225,712 |
| Oct 23, 2025 | 1,718.00 | 1,746.00 | 1,684.00 | 1,712.00 | 1,712.00 | -0.35% | 148,440 |
| Oct 22, 2025 | 1,740.00 | 1,740.00 | 1,690.00 | 1,718.00 | 1,718.00 | -1.26% | 267,856 |
| Oct 21, 2025 | 1,780.00 | 1,804.00 | 1,735.00 | 1,740.00 | 1,740.00 | -2.03% | 291,180 |
| Oct 20, 2025 | 1,756.00 | 1,790.00 | 1,722.00 | 1,776.00 | 1,776.00 | 2.19% | 178,887 |
| Oct 17, 2025 | 1,800.00 | 1,802.00 | 1,725.00 | 1,738.00 | 1,738.00 | -3.66% | 325,985 |
| Oct 16, 2025 | 1,861.00 | 1,886.00 | 1,799.00 | 1,804.00 | 1,804.00 | -3.99% | 426,579 |
| Oct 15, 2025 | 1,873.00 | 1,889.00 | 1,858.00 | 1,879.00 | 1,879.00 | 0.54% | 160,322 |
| Oct 14, 2025 | 1,898.00 | 1,916.00 | 1,855.00 | 1,869.00 | 1,869.00 | -1.42% | 255,564 |
| Oct 13, 2025 | 1,897.00 | 1,917.00 | 1,855.00 | 1,896.00 | 1,896.00 | -1.51% | 328,390 |
| Oct 10, 2025 | 1,935.00 | 1,948.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.26% | 215,907 |
| Oct 2, 2025 | 1,931.00 | 1,948.00 | 1,920.00 | 1,930.00 | 1,930.00 | - | 289,752 |
| Oct 1, 2025 | 1,935.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,930.00 | 0.84% | 248,567 |
| Sep 30, 2025 | 1,925.00 | 1,964.00 | 1,905.00 | 1,914.00 | 1,914.00 | - | 315,353 |
| Sep 29, 2025 | 1,878.00 | 1,930.00 | 1,877.00 | 1,914.00 | 1,914.00 | 1.92% | 309,060 |
| Sep 26, 2025 | 1,909.00 | 1,909.00 | 1,859.00 | 1,878.00 | 1,878.00 | -1.62% | 362,196 |
| Sep 25, 2025 | 1,891.00 | 1,926.00 | 1,885.00 | 1,909.00 | 1,909.00 | 0.69% | 191,080 |
| Sep 24, 2025 | 1,916.00 | 1,916.00 | 1,880.00 | 1,896.00 | 1,896.00 | -0.84% | 210,866 |
| Sep 23, 2025 | 1,927.00 | 1,935.00 | 1,907.00 | 1,912.00 | 1,912.00 | -0.26% | 189,118 |
| Sep 22, 2025 | 1,930.00 | 2,050.00 | 1,902.00 | 1,917.00 | 1,917.00 | -0.67% | 1,502,431 |