Skip to main content
logo
AJU IB INVESTMENT Co., Ltd. (KOSDAQ:027360)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,265.00
-5.00 (-0.22%)
Aug 8, 2025, 3:30 PM KST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,265.002,300.002,245.002,270.002,270.000.22%176,865
Aug 6, 20252,260.002,295.002,240.002,265.002,265.000.44%97,479
Aug 5, 20252,280.002,300.002,235.002,255.002,255.00-1.10%211,014
Aug 4, 20252,235.002,290.002,180.002,280.002,280.003.17%361,124
Aug 1, 20252,345.002,345.002,195.002,210.002,210.00-5.96%836,484
Jul 31, 20252,330.002,370.002,315.002,350.002,350.001.08%159,920
Jul 30, 20252,300.002,330.002,300.002,325.002,325.000.43%96,217
Jul 29, 20252,270.002,330.002,245.002,315.002,315.001.76%260,178
Jul 28, 20252,295.002,310.002,260.002,275.002,275.00-0.87%473,943
Jul 25, 20252,300.002,330.002,280.002,295.002,295.00-0.22%405,423
Jul 24, 20252,385.002,410.002,295.002,300.002,300.00-3.16%507,107
Jul 23, 20252,400.002,425.002,325.002,375.002,375.00-1.86%331,651
Jul 22, 20252,450.002,455.002,395.002,420.002,420.00-0.82%289,967
Jul 21, 20252,465.002,475.002,430.002,440.002,440.00-1.01%216,386
Jul 18, 20252,495.002,495.002,445.002,465.002,465.00-1.20%179,457
Jul 17, 20252,505.002,525.002,480.002,495.002,495.00-0.20%245,791
Jul 16, 20252,505.002,515.002,465.002,500.002,500.00-0.20%214,082
Jul 15, 20252,555.002,555.002,465.002,505.002,505.00-1.96%367,906
Jul 14, 20252,530.002,570.002,500.002,555.002,555.00-0.97%462,082
Jul 11, 20252,585.002,645.002,530.002,580.002,580.000.78%1,727,763
Jul 10, 20252,500.002,575.002,475.002,560.002,560.002.61%664,584
Jul 9, 20252,405.002,510.002,395.002,495.002,495.005.94%1,040,825
Jul 8, 20252,350.002,395.002,345.002,355.002,355.000.43%378,898
Jul 7, 20252,315.002,380.002,315.002,345.002,345.00-232,317
Jul 4, 20252,405.002,405.002,340.002,345.002,345.00-2.09%322,732
Jul 3, 20252,400.002,415.002,370.002,395.002,395.00-329,087
Jul 2, 20252,450.002,450.002,380.002,395.002,395.00-2.24%439,248
Jul 1, 20252,435.002,490.002,425.002,450.002,450.001.03%317,894
Jun 30, 20252,475.002,475.002,425.002,425.002,425.00-2.02%319,961
Jun 27, 20252,485.002,510.002,445.002,475.002,475.00-0.20%650,986
Jun 26, 20252,590.002,595.002,475.002,480.002,480.00-4.62%868,241
Jun 25, 20252,655.002,660.002,565.002,600.002,600.00-2.07%976,155
Jun 24, 20252,690.002,710.002,630.002,655.002,655.000.38%816,122
Jun 23, 20252,670.002,680.002,605.002,645.002,645.00-2.40%814,546
Jun 20, 20252,745.002,745.002,665.002,710.002,710.00-1.28%1,055,173
Jun 19, 20252,655.002,790.002,645.002,745.002,745.004.17%5,024,416
Jun 18, 20252,600.002,640.002,580.002,635.002,635.000.19%397,594
Jun 17, 20252,690.002,700.002,580.002,630.002,630.000.19%858,990
Jun 16, 20252,555.002,655.002,490.002,625.002,625.002.14%773,554
Jun 13, 20252,670.002,685.002,540.002,570.002,570.00-4.46%958,118
Jun 12, 20252,685.002,715.002,640.002,690.002,690.000.37%967,800
Jun 11, 20252,595.002,710.002,585.002,680.002,680.003.28%1,590,176
Jun 10, 20252,575.002,605.002,530.002,595.002,595.001.57%1,215,566
Jun 9, 20252,635.002,710.002,545.002,555.002,555.002.00%4,642,471
Jun 5, 20252,460.002,540.002,450.002,505.002,505.001.01%871,330
Jun 4, 20252,315.002,510.002,300.002,480.002,480.007.36%2,181,855
Jun 2, 20252,305.002,335.002,275.002,310.002,310.000.87%371,456
May 30, 20252,270.002,345.002,250.002,290.002,290.000.88%631,395
May 29, 20252,260.002,295.002,250.002,270.002,270.001.11%225,620
May 28, 20252,250.002,280.002,225.002,245.002,245.000.22%378,810