SV INVESTMENT Corp. 289080
KRX · South Korea · Finance
KRW 2,760.00-40.00 (-1.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,760.00 | -1.43% | KRW 2,800.00 | KRW 2,845.00 | KRW 2,725.00 | 613.59K |
| 2026-10-01 | KRW 2,800.00 | +6.26% | KRW 2,645.00 | KRW 2,815.00 | KRW 2,605.00 | 862.46K |
| 2026-09-30 | KRW 2,635.00 | -0.94% | KRW 2,670.00 | KRW 2,725.00 | KRW 2,630.00 | 466.78K |
| 2026-09-29 | KRW 2,660.00 | -3.10% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,620.00 | 612.91K |
| 2026-09-28 | KRW 2,745.00 | +0.73% | KRW 2,725.00 | KRW 2,825.00 | KRW 2,715.00 | 826.27K |
| 2026-09-23 | KRW 2,725.00 | +2.06% | KRW 2,705.00 | KRW 2,745.00 | KRW 2,655.00 | 546.41K |
| 2026-09-22 | KRW 2,670.00 | -0.74% | KRW 2,690.00 | KRW 2,820.00 | KRW 2,660.00 | 1.32M |
| 2026-09-21 | KRW 2,690.00 | -0.37% | KRW 2,750.00 | KRW 2,830.00 | KRW 2,680.00 | 1.78M |
| 2026-09-18 | KRW 2,700.00 | +1.69% | KRW 2,650.00 | KRW 2,850.00 | KRW 2,625.00 | 2.51M |
| 2026-09-17 | KRW 2,655.00 | +5.57% | KRW 2,515.00 | KRW 2,910.00 | KRW 2,495.00 | 12.09M |
| 2026-09-16 | KRW 2,515.00 | -0.79% | KRW 2,535.00 | KRW 2,555.00 | KRW 2,440.00 | 684.89K |
| 2026-09-15 | KRW 2,535.00 | -0.98% | KRW 2,560.00 | KRW 2,600.00 | KRW 2,515.00 | 603.65K |
| 2026-09-14 | KRW 2,560.00 | -1.73% | KRW 2,565.00 | KRW 2,625.00 | KRW 2,530.00 | 1.08M |
| 2026-09-11 | KRW 2,605.00 | -2.07% | KRW 2,600.00 | KRW 2,700.00 | KRW 2,585.00 | 1.52M |
| 2026-09-10 | KRW 2,660.00 | +0.95% | KRW 2,590.00 | KRW 2,700.00 | KRW 2,560.00 | 1.57M |
| 2026-09-09 | KRW 2,635.00 | +4.98% | KRW 2,490.00 | KRW 2,730.00 | KRW 2,450.00 | 3.80M |
| 2026-09-08 | KRW 2,510.00 | +6.81% | KRW 2,440.00 | KRW 2,790.00 | KRW 2,405.00 | 11.75M |
| 2026-09-07 | KRW 2,350.00 | +2.40% | KRW 2,325.00 | KRW 2,445.00 | KRW 2,315.00 | 798.83K |
| 2026-09-04 | KRW 2,295.00 | +1.55% | KRW 2,305.00 | KRW 2,325.00 | KRW 2,260.00 | 476.97K |
| 2026-09-03 | KRW 2,260.00 | -2.16% | KRW 2,345.00 | KRW 2,365.00 | KRW 2,225.00 | 665.90K |
| 2026-09-02 | KRW 2,310.00 | +1.99% | KRW 2,235.00 | KRW 2,340.00 | KRW 2,200.00 | 690.24K |
| 2026-09-01 | KRW 2,265.00 | -2.37% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,255.00 | 600.71K |
| 2026-08-31 | KRW 2,320.00 | -5.69% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,280.00 | 1.29M |
| 2026-08-28 | KRW 2,460.00 | -2.19% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,450.00 | 1.46M |
| 2026-08-27 | KRW 2,515.00 | +3.50% | KRW 2,450.00 | KRW 2,840.00 | KRW 2,410.00 | 13.46M |
| 2026-08-26 | KRW 2,430.00 | -2.21% | KRW 2,450.00 | KRW 2,560.00 | KRW 2,360.00 | 2.12M |
| 2026-08-25 | KRW 2,485.00 | -5.33% | KRW 2,500.00 | KRW 2,600.00 | KRW 2,320.00 | 7.66M |
| 2026-08-24 | KRW 2,625.00 | +29.95% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,625.00 | 1.06M |
| 2026-08-21 | KRW 2,020.00 | -4.27% | KRW 2,130.00 | KRW 2,130.00 | KRW 2,000.00 | 456.04K |
| 2026-08-20 | KRW 2,110.00 | +1.44% | KRW 2,145.00 | KRW 2,180.00 | KRW 2,080.00 | 223.17K |
| 2026-08-19 | KRW 2,080.00 | -2.80% | KRW 2,085.00 | KRW 2,190.00 | KRW 1,940.00 | 537.42K |
| 2026-08-18 | KRW 2,140.00 | -2.28% | KRW 2,200.00 | KRW 2,270.00 | KRW 2,130.00 | 491.69K |
| 2026-08-14 | KRW 2,190.00 | -1.35% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,130.00 | 668.25K |
| 2026-08-13 | KRW 2,220.00 | +3.50% | KRW 2,185.00 | KRW 2,560.00 | KRW 2,150.00 | 8.73M |
| 2026-08-12 | KRW 2,145.00 | -0.23% | KRW 2,150.00 | KRW 2,190.00 | KRW 2,090.00 | 259.24K |
| 2026-08-11 | KRW 2,150.00 | +1.65% | KRW 2,080.00 | KRW 2,205.00 | KRW 2,060.00 | 217.46K |
| 2026-08-10 | KRW 2,115.00 | +8.68% | KRW 1,949.00 | KRW 2,135.00 | KRW 1,931.00 | 499.68K |
| 2026-08-07 | KRW 1,946.00 | +0.52% | KRW 1,964.00 | KRW 1,980.00 | KRW 1,886.00 | 202.87K |
| 2026-08-06 | KRW 1,936.00 | -0.26% | KRW 1,877.00 | KRW 1,966.00 | KRW 1,863.00 | 207.85K |
| 2026-08-05 | KRW 1,941.00 | +3.19% | KRW 1,890.00 | KRW 1,969.00 | KRW 1,885.00 | 219.63K |
| 2026-08-04 | KRW 1,881.00 | +3.13% | KRW 1,824.00 | KRW 1,920.00 | KRW 1,824.00 | 218.51K |
| 2026-08-03 | KRW 1,824.00 | +3.81% | KRW 1,754.00 | KRW 1,889.00 | KRW 1,725.00 | 307.12K |
| 2026-07-31 | KRW 1,757.00 | +15.21% | KRW 1,571.00 | KRW 1,758.00 | KRW 1,571.00 | 379.62K |
| 2026-07-30 | KRW 1,525.00 | +0.53% | KRW 1,439.00 | KRW 1,585.00 | KRW 1,439.00 | 279.85K |
| 2026-07-29 | KRW 1,517.00 | -10.66% | KRW 1,676.00 | KRW 1,745.00 | KRW 1,490.00 | 641.46K |
| 2026-07-28 | KRW 1,698.00 | -5.72% | KRW 1,745.00 | KRW 1,747.00 | KRW 1,656.00 | 295.55K |
| 2026-07-27 | KRW 1,801.00 | +0.22% | KRW 1,850.00 | KRW 1,865.00 | KRW 1,785.00 | 173.96K |
| 2026-07-24 | KRW 1,797.00 | -3.39% | KRW 1,854.00 | KRW 1,854.00 | KRW 1,772.00 | 148.24K |
| 2026-07-23 | KRW 1,860.00 | +4.20% | KRW 1,790.00 | KRW 1,860.00 | KRW 1,790.00 | 127.82K |
| 2026-07-22 | KRW 1,785.00 | +0.17% | KRW 1,810.00 | KRW 1,869.00 | KRW 1,783.00 | 301.52K |
| 2026-07-21 | KRW 1,782.00 | +3.18% | KRW 1,714.00 | KRW 1,788.00 | KRW 1,650.00 | 239.20K |
| 2026-07-20 | KRW 1,727.00 | -4.43% | KRW 1,750.00 | KRW 1,800.00 | KRW 1,689.00 | 288.33K |
| 2026-07-16 | KRW 1,807.00 | -3.37% | KRW 1,849.00 | KRW 1,869.00 | KRW 1,770.00 | 202.27K |
| 2026-07-15 | KRW 1,870.00 | +6.80% | KRW 1,765.00 | KRW 1,878.00 | KRW 1,765.00 | 313.22K |
| 2026-07-14 | KRW 1,751.00 | -1.07% | KRW 1,766.00 | KRW 1,768.00 | KRW 1,640.00 | 479.27K |
| 2026-07-13 | KRW 1,770.00 | -5.65% | KRW 1,890.00 | KRW 1,983.00 | KRW 1,763.00 | 395.61K |
| 2026-07-10 | KRW 1,876.00 | +7.51% | KRW 1,733.00 | KRW 1,905.00 | KRW 1,733.00 | 311.48K |
| 2026-07-09 | KRW 1,745.00 | +1.75% | KRW 1,715.00 | KRW 1,797.00 | KRW 1,700.00 | 286.59K |
| 2026-07-08 | KRW 1,715.00 | -6.28% | KRW 1,789.00 | KRW 1,828.00 | KRW 1,700.00 | 451.05K |
| 2026-07-07 | KRW 1,830.00 | -4.39% | KRW 1,910.00 | KRW 1,936.00 | KRW 1,800.00 | 279.70K |
| 2026-07-06 | KRW 1,914.00 | -2.55% | KRW 1,960.00 | KRW 2,040.00 | KRW 1,868.00 | 299.94K |
| 2026-07-03 | KRW 1,964.00 | +4.25% | KRW 1,884.00 | KRW 1,967.00 | KRW 1,816.00 | 302.30K |
| 2026-07-02 | KRW 1,884.00 | -8.77% | KRW 2,005.00 | KRW 2,010.00 | KRW 1,883.00 | 408.37K |
| 2026-07-01 | KRW 2,065.00 | +2.48% | KRW 2,015.00 | KRW 2,130.00 | KRW 1,995.00 | 329.01K |
| 2026-06-30 | KRW 2,015.00 | -2.18% | KRW 2,055.00 | KRW 2,275.00 | KRW 1,973.00 | 969.20K |
| 2026-06-29 | KRW 2,060.00 | +9.17% | KRW 1,870.00 | KRW 2,095.00 | KRW 1,870.00 | 373.96K |
| 2026-06-26 | KRW 1,887.00 | -6.12% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,839.00 | 684.66K |
| 2026-06-25 | KRW 2,010.00 | +1.46% | KRW 1,982.00 | KRW 2,050.00 | KRW 1,922.00 | 375.24K |
| 2026-06-24 | KRW 1,981.00 | +0.61% | KRW 1,917.00 | KRW 2,070.00 | KRW 1,891.00 | 912.86K |
| 2026-06-23 | KRW 1,969.00 | -7.56% | KRW 2,100.00 | KRW 2,165.00 | KRW 1,963.00 | 755.92K |
| 2026-06-22 | KRW 2,130.00 | -3.18% | KRW 2,120.00 | KRW 2,255.00 | KRW 2,050.00 | 458.18K |
| 2026-06-19 | KRW 2,200.00 | -4.76% | KRW 2,315.00 | KRW 2,345.00 | KRW 2,115.00 | 712.43K |
| 2026-06-18 | KRW 2,310.00 | -4.94% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,300.00 | 414.77K |
| 2026-06-17 | KRW 2,430.00 | -2.99% | KRW 2,480.00 | KRW 2,505.00 | KRW 2,410.00 | 277.09K |
| 2026-06-16 | KRW 2,505.00 | +4.59% | KRW 2,430.00 | KRW 2,510.00 | KRW 2,365.00 | 459.00K |
| 2026-06-15 | KRW 2,395.00 | +0.21% | KRW 2,415.00 | KRW 2,495.00 | KRW 2,330.00 | 434.47K |
| 2026-06-12 | KRW 2,390.00 | +1.06% | KRW 2,420.00 | KRW 2,550.00 | KRW 2,365.00 | 547.98K |
| 2026-06-11 | KRW 2,365.00 | +1.28% | KRW 2,300.00 | KRW 2,370.00 | KRW 2,250.00 | 419.10K |
| 2026-06-10 | KRW 2,335.00 | -3.71% | KRW 2,425.00 | KRW 2,430.00 | KRW 2,235.00 | 100 |
| 2026-06-09 | KRW 2,425.00 | +7.06% | KRW 2,265.00 | KRW 2,480.00 | KRW 2,265.00 | 525.42K |
| 2026-06-08 | KRW 2,265.00 | -7.17% | KRW 2,295.00 | KRW 2,355.00 | KRW 2,195.00 | 869.41K |
| 2026-06-05 | KRW 2,440.00 | -5.06% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,405.00 | 720.62K |
| 2026-06-04 | KRW 2,570.00 | -4.10% | KRW 2,730.00 | KRW 2,765.00 | KRW 2,545.00 | 651.94K |
| 2026-06-02 | KRW 2,680.00 | +1.13% | KRW 2,635.00 | KRW 2,890.00 | KRW 2,470.00 | 1.84M |
| 2026-06-01 | KRW 2,650.00 | -0.75% | KRW 2,655.00 | KRW 2,850.00 | KRW 2,395.00 | 1.83M |
| 2026-05-29 | KRW 2,670.00 | -1.29% | KRW 2,815.00 | KRW 2,990.00 | KRW 2,620.00 | 2.52M |
| 2026-05-28 | KRW 2,705.00 | -14.80% | KRW 3,175.00 | KRW 3,175.00 | KRW 2,625.00 | 3.18M |
| 2026-05-27 | KRW 3,175.00 | -5.08% | KRW 3,345.00 | KRW 3,400.00 | KRW 3,130.00 | 1.07M |
| 2026-05-26 | KRW 3,345.00 | -0.89% | KRW 3,460.00 | KRW 3,600.00 | KRW 3,295.00 | 924.48K |
| 2026-05-22 | KRW 3,375.00 | +3.37% | KRW 3,290.00 | KRW 3,410.00 | KRW 3,200.00 | 1.01M |