WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea · Delayed Price · Currency is KRW 974.00
-8.00 (-0.81%)
At close: Aug 4, 2025, 3:30 PM KST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 975.00 | 978.00 | 949.00 | 969.00 | - | -0.92% | 52,005 |
| Aug 6, 2025 | 985.00 | 985.00 | 950.00 | 978.00 | - | - | 31,876 |
| Aug 5, 2025 | 980.00 | 980.00 | 966.00 | 978.00 | - | 0.41% | 11,412 |
| Aug 4, 2025 | 982.00 | 982.00 | 964.00 | 974.00 | - | -0.81% | 18,588 |
| Aug 1, 2025 | 980.00 | 991.00 | 960.00 | 982.00 | - | -0.51% | 33,461 |
| Jul 31, 2025 | 990.00 | 994.00 | 975.00 | 987.00 | - | 0.30% | 14,253 |
| Jul 30, 2025 | 985.00 | 985.00 | 970.00 | 984.00 | - | 1.13% | 18,211 |
| Jul 29, 2025 | 982.00 | 987.00 | 963.00 | 973.00 | - | -0.92% | 41,123 |
| Jul 28, 2025 | 991.00 | 991.00 | 966.00 | 982.00 | - | -0.91% | 20,631 |
| Jul 25, 2025 | 994.00 | 994.00 | 971.00 | 991.00 | - | 0.10% | 16,039 |
| Jul 24, 2025 | 998.00 | 998.00 | 970.00 | 990.00 | - | -0.50% | 35,583 |
| Jul 23, 2025 | 1,004.00 | 1,004.00 | 971.00 | 995.00 | - | 0.10% | 18,013 |
| Jul 22, 2025 | 1,000.00 | 1,000.00 | 978.00 | 994.00 | - | - | 17,695 |
| Jul 21, 2025 | 999.00 | 999.00 | 986.00 | 994.00 | - | -0.50% | 17,271 |
| Jul 18, 2025 | 1,006.00 | 1,006.00 | 985.00 | 999.00 | - | 0.60% | 56,852 |
| Jul 17, 2025 | 979.00 | 1,009.00 | 969.00 | 993.00 | - | 1.33% | 71,465 |
| Jul 16, 2025 | 987.00 | 987.00 | 969.00 | 980.00 | - | 0.51% | 19,697 |
| Jul 15, 2025 | 971.00 | 996.00 | 971.00 | 975.00 | - | 0.41% | 24,418 |
| Jul 14, 2025 | 981.00 | 998.00 | 971.00 | 971.00 | - | -1.92% | 24,597 |
| Jul 11, 2025 | 997.00 | 997.00 | 981.00 | 990.00 | - | 0.30% | 26,417 |
| Jul 10, 2025 | 977.00 | 995.00 | 969.00 | 987.00 | - | 0.61% | 12,446 |
| Jul 9, 2025 | 977.00 | 992.00 | 976.00 | 981.00 | - | -1.01% | 29,247 |
| Jul 8, 2025 | 991.00 | 994.00 | 970.00 | 991.00 | - | -0.10% | 27,679 |
| Jul 7, 2025 | 1,001.00 | 1,003.00 | 974.00 | 992.00 | - | 0.20% | 49,417 |
| Jul 4, 2025 | 970.00 | 1,017.00 | 962.00 | 990.00 | - | 2.06% | 123,478 |
| Jul 3, 2025 | 953.00 | 974.00 | 945.00 | 970.00 | - | 2.11% | 62,461 |
| Jul 2, 2025 | 965.00 | 965.00 | 945.00 | 950.00 | - | -0.31% | 44,056 |
| Jul 1, 2025 | 960.00 | 962.00 | 949.00 | 953.00 | - | -0.42% | 18,363 |
| Jun 30, 2025 | 944.00 | 965.00 | 944.00 | 957.00 | - | 0.31% | 27,753 |
| Jun 27, 2025 | 948.00 | 958.00 | 938.00 | 954.00 | - | 0.63% | 24,278 |
| Jun 26, 2025 | 964.00 | 965.00 | 935.00 | 948.00 | - | -0.73% | 35,319 |
| Jun 25, 2025 | 933.00 | 959.00 | 929.00 | 955.00 | - | 2.03% | 66,418 |
| Jun 24, 2025 | 931.00 | 940.00 | 929.00 | 936.00 | - | 0.11% | 35,540 |
| Jun 23, 2025 | 940.00 | 940.00 | 926.00 | 935.00 | - | -0.53% | 42,876 |
| Jun 20, 2025 | 944.00 | 945.00 | 932.00 | 940.00 | - | -0.53% | 48,807 |
| Jun 19, 2025 | 940.00 | 958.00 | 930.00 | 945.00 | - | 0.53% | 33,595 |
| Jun 18, 2025 | 959.00 | 960.00 | 936.00 | 940.00 | - | -0.42% | 17,788 |
| Jun 17, 2025 | 950.00 | 955.00 | 933.00 | 944.00 | - | -0.63% | 28,644 |
| Jun 16, 2025 | 943.00 | 958.00 | 936.00 | 950.00 | - | -0.31% | 31,930 |
| Jun 13, 2025 | 969.00 | 969.00 | 925.00 | 953.00 | - | 0.32% | 58,033 |
| Jun 12, 2025 | 957.00 | 972.00 | 940.00 | 950.00 | - | -0.52% | 85,493 |
| Jun 11, 2025 | 955.00 | 962.00 | 947.00 | 955.00 | - | - | 57,244 |
| Jun 10, 2025 | 968.00 | 999.00 | 953.00 | 955.00 | - | -0.83% | 39,089 |
| Jun 9, 2025 | 951.00 | 965.00 | 940.00 | 963.00 | - | 1.26% | 35,495 |
| Jun 5, 2025 | 948.00 | 955.00 | 926.00 | 951.00 | - | 2.59% | 35,322 |
| Jun 4, 2025 | 949.00 | 949.00 | 919.00 | 927.00 | - | -0.22% | 58,045 |
| Jun 2, 2025 | 925.00 | 929.00 | 915.00 | 929.00 | - | 0.43% | 34,653 |
| May 30, 2025 | 947.00 | 948.00 | 915.00 | 925.00 | - | -2.32% | 69,553 |
| May 29, 2025 | 947.00 | 948.00 | 930.00 | 947.00 | - | - | 56,398 |
| May 28, 2025 | 952.00 | 972.00 | 941.00 | 947.00 | - | -1.25% | 49,627 |