Ananti Inc. (KOSDAQ:025980)
South Korea · Delayed Price · Currency is KRW 10,030
+40 (0.40%)
Aug 8, 2025, 3:30 PM KST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9,960.00 | 10,140.00 | 9,960.00 | 9,990.00 | 9,990.00 | 0.40% | 1,126,334 |
| Aug 6, 2025 | 10,170.00 | 10,190.00 | 9,725.00 | 9,950.00 | 9,950.00 | -3.49% | 1,990,179 |
| Aug 5, 2025 | 10,290.00 | 10,330.00 | 10,060.00 | 10,310.00 | 10,310.00 | 0.78% | 1,688,122 |
| Aug 4, 2025 | 10,170.00 | 10,330.00 | 9,900.00 | 10,230.00 | 10,230.00 | -1.82% | 2,935,966 |
| Aug 1, 2025 | 9,760.00 | 10,640.00 | 9,730.00 | 10,420.00 | 10,420.00 | 4.72% | 7,938,398 |
| Jul 31, 2025 | 9,380.00 | 10,290.00 | 9,230.00 | 9,950.00 | 9,950.00 | 11.17% | 14,065,529 |
| Jul 30, 2025 | 9,030.00 | 9,170.00 | 8,890.00 | 8,950.00 | 8,950.00 | 0.56% | 797,775 |
| Jul 29, 2025 | 9,070.00 | 9,120.00 | 8,880.00 | 8,900.00 | 8,900.00 | 2.30% | 1,216,539 |
| Jul 28, 2025 | 8,770.00 | 8,980.00 | 8,650.00 | 8,700.00 | 8,700.00 | -3.44% | 939,250 |
| Jul 25, 2025 | 8,800.00 | 9,220.00 | 8,800.00 | 9,010.00 | 9,010.00 | 2.15% | 958,429 |
| Jul 24, 2025 | 9,110.00 | 9,150.00 | 8,760.00 | 8,820.00 | 8,820.00 | -3.18% | 995,198 |
| Jul 23, 2025 | 9,100.00 | 9,190.00 | 8,990.00 | 9,110.00 | 9,110.00 | -0.98% | 606,153 |
| Jul 22, 2025 | 9,630.00 | 9,780.00 | 9,050.00 | 9,200.00 | 9,200.00 | 0.66% | 2,306,487 |
| Jul 21, 2025 | 9,000.00 | 9,240.00 | 8,900.00 | 9,140.00 | 9,140.00 | -1.93% | 1,181,305 |
| Jul 18, 2025 | 9,300.00 | 9,330.00 | 9,150.00 | 9,320.00 | 9,320.00 | 0.54% | 482,686 |
| Jul 17, 2025 | 9,280.00 | 9,360.00 | 9,130.00 | 9,270.00 | 9,270.00 | -0.54% | 799,883 |
| Jul 16, 2025 | 9,450.00 | 9,530.00 | 9,310.00 | 9,320.00 | 9,320.00 | -2.31% | 647,336 |
| Jul 15, 2025 | 9,670.00 | 9,710.00 | 9,400.00 | 9,540.00 | 9,540.00 | -1.65% | 981,433 |
| Jul 14, 2025 | 9,900.00 | 10,060.00 | 9,630.00 | 9,700.00 | 9,700.00 | -1.02% | 931,316 |
| Jul 11, 2025 | 10,040.00 | 10,050.00 | 9,720.00 | 9,800.00 | 9,800.00 | 1.03% | 1,919,319 |
| Jul 10, 2025 | 9,480.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,700.00 | 2.65% | 1,258,381 |
| Jul 9, 2025 | 9,500.00 | 9,570.00 | 9,320.00 | 9,450.00 | 9,450.00 | -1.56% | 866,685 |
| Jul 8, 2025 | 9,420.00 | 9,660.00 | 9,420.00 | 9,600.00 | 9,600.00 | 3.11% | 1,399,589 |
| Jul 7, 2025 | 9,080.00 | 9,350.00 | 9,080.00 | 9,310.00 | 9,310.00 | 0.65% | 935,209 |
| Jul 4, 2025 | 9,500.00 | 9,640.00 | 9,170.00 | 9,250.00 | 9,250.00 | -4.74% | 2,434,991 |
| Jul 3, 2025 | 10,540.00 | 10,640.00 | 9,490.00 | 9,710.00 | 9,710.00 | -8.05% | 5,128,688 |
| Jul 2, 2025 | 10,550.00 | 10,640.00 | 10,380.00 | 10,560.00 | 10,560.00 | -2.04% | 1,350,617 |
| Jul 1, 2025 | 10,470.00 | 11,230.00 | 10,400.00 | 10,780.00 | 10,780.00 | 3.85% | 4,336,361 |
| Jun 30, 2025 | 10,960.00 | 11,190.00 | 10,350.00 | 10,380.00 | 10,380.00 | -0.19% | 2,497,101 |
| Jun 27, 2025 | 10,480.00 | 10,660.00 | 10,280.00 | 10,400.00 | 10,400.00 | -0.48% | 1,613,108 |
| Jun 26, 2025 | 11,050.00 | 11,140.00 | 10,270.00 | 10,450.00 | 10,450.00 | -7.77% | 3,412,433 |
| Jun 25, 2025 | 11,310.00 | 11,740.00 | 11,210.00 | 11,330.00 | 11,330.00 | - | 4,732,938 |
| Jun 24, 2025 | 10,910.00 | 11,850.00 | 10,730.00 | 11,330.00 | 11,330.00 | 8.11% | 10,817,088 |
| Jun 23, 2025 | 10,560.00 | 10,660.00 | 10,010.00 | 10,480.00 | 10,480.00 | -3.50% | 3,372,201 |
| Jun 20, 2025 | 10,620.00 | 11,160.00 | 10,540.00 | 10,860.00 | 10,860.00 | 1.31% | 4,932,553 |
| Jun 19, 2025 | 10,290.00 | 10,880.00 | 10,210.00 | 10,720.00 | 10,720.00 | 2.68% | 4,314,630 |
| Jun 18, 2025 | 10,860.00 | 10,940.00 | 10,300.00 | 10,440.00 | 10,440.00 | -1.42% | 3,761,185 |
| Jun 17, 2025 | 11,130.00 | 11,270.00 | 10,160.00 | 10,590.00 | 10,590.00 | 2.22% | 7,133,354 |
| Jun 16, 2025 | 10,280.00 | 10,450.00 | 9,950.00 | 10,360.00 | 10,360.00 | -2.26% | 5,279,777 |
| Jun 13, 2025 | 10,620.00 | 10,760.00 | 10,040.00 | 10,600.00 | 10,600.00 | 7.40% | 13,448,205 |
| Jun 12, 2025 | 8,820.00 | 10,120.00 | 8,630.00 | 9,870.00 | 9,870.00 | 26.70% | 28,575,176 |
| Jun 11, 2025 | 7,830.00 | 7,920.00 | 7,720.00 | 7,790.00 | 7,790.00 | -0.51% | 621,164 |
| Jun 10, 2025 | 8,000.00 | 8,020.00 | 7,750.00 | 7,830.00 | 7,830.00 | -1.76% | 962,107 |
| Jun 9, 2025 | 7,910.00 | 8,190.00 | 7,840.00 | 7,970.00 | 7,970.00 | 2.05% | 1,642,294 |
| Jun 5, 2025 | 7,590.00 | 8,200.00 | 7,530.00 | 7,810.00 | 7,810.00 | 2.63% | 4,242,138 |
| Jun 4, 2025 | 7,830.00 | 8,020.00 | 7,350.00 | 7,610.00 | 7,610.00 | 2.01% | 2,450,667 |
| Jun 2, 2025 | 7,450.00 | 7,480.00 | 7,160.00 | 7,460.00 | 7,460.00 | 0.54% | 986,834 |
| May 30, 2025 | 7,170.00 | 7,600.00 | 7,160.00 | 7,420.00 | 7,420.00 | 4.65% | 1,779,646 |
| May 29, 2025 | 7,160.00 | 7,160.00 | 7,040.00 | 7,090.00 | 7,090.00 | - | 401,592 |
| May 28, 2025 | 7,200.00 | 7,250.00 | 7,010.00 | 7,090.00 | 7,090.00 | -1.94% | 661,482 |