Korea Environment Technology Co., LTD. (KOSDAQ:029960)
South Korea · Delayed Price · Currency is KRW 8,940.00
0.00 (0.00%)
Inactive · Last trade price on May 27, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 8,940.00 | 8,950.00 | 8,940.00 | 8,940.00 | - | - | 17,191 |
| May 27, 2025 | 8,940.00 | 8,950.00 | 8,940.00 | 8,940.00 | 8,940.00 | - | 17,191 |
| May 26, 2025 | 8,940.00 | 8,950.00 | 8,940.00 | 8,940.00 | 8,940.00 | - | 12,918 |
| May 23, 2025 | 8,940.00 | 8,950.00 | 8,940.00 | 8,940.00 | 8,940.00 | -0.11% | 12,547 |
| May 22, 2025 | 8,930.00 | 8,950.00 | 8,930.00 | 8,950.00 | 8,950.00 | 0.22% | 29,259 |
| May 21, 2025 | 8,950.00 | 8,950.00 | 8,930.00 | 8,930.00 | 8,930.00 | - | 12,651 |
| May 20, 2025 | 8,930.00 | 8,940.00 | 8,930.00 | 8,930.00 | 8,930.00 | -0.11% | 3,141 |
| May 19, 2025 | 8,930.00 | 8,950.00 | 8,930.00 | 8,940.00 | 8,940.00 | 0.11% | 37,856 |
| May 16, 2025 | 8,950.00 | 8,950.00 | 8,930.00 | 8,930.00 | 8,930.00 | - | 6,619 |
| May 15, 2025 | 8,930.00 | 8,950.00 | 8,930.00 | 8,930.00 | 8,930.00 | - | 68,445 |
| May 14, 2025 | 8,930.00 | 8,950.00 | 8,920.00 | 8,930.00 | 8,930.00 | - | 33,220 |
| May 13, 2025 | 8,940.00 | 8,940.00 | 8,930.00 | 8,930.00 | 8,930.00 | - | 5,164 |
| May 12, 2025 | 8,950.00 | 8,950.00 | 8,930.00 | 8,930.00 | 8,930.00 | - | 2,507 |
| May 9, 2025 | 8,930.00 | 8,950.00 | 8,930.00 | 8,930.00 | 8,930.00 | - | 19,833 |
| May 8, 2025 | 8,930.00 | 8,940.00 | 8,930.00 | 8,930.00 | 8,930.00 | - | 21,064 |
| May 7, 2025 | 8,920.00 | 8,940.00 | 8,920.00 | 8,930.00 | 8,930.00 | 0.11% | 75,037 |
| May 2, 2025 | 8,910.00 | 8,930.00 | 8,910.00 | 8,920.00 | 8,920.00 | 0.11% | 9,825 |
| Apr 30, 2025 | 8,910.00 | 8,930.00 | 8,910.00 | 8,910.00 | 8,910.00 | -0.11% | 4,247 |
| Apr 29, 2025 | 8,920.00 | 8,920.00 | 8,910.00 | 8,920.00 | 8,920.00 | 0.11% | 3,833 |
| Apr 28, 2025 | 8,910.00 | 8,920.00 | 8,910.00 | 8,910.00 | 8,910.00 | - | 2,896 |
| Apr 25, 2025 | 8,920.00 | 8,920.00 | 8,910.00 | 8,910.00 | 8,910.00 | - | 3,746 |
| Apr 24, 2025 | 8,910.00 | 8,920.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.11% | 28,080 |
| Apr 23, 2025 | 8,900.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 30,967 |
| Apr 22, 2025 | 8,900.00 | 8,920.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 8,328 |
| Apr 21, 2025 | 8,930.00 | 8,930.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 4,572 |
| Apr 18, 2025 | 8,910.00 | 8,920.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 17,975 |
| Apr 17, 2025 | 8,900.00 | 8,920.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 10,069 |
| Apr 16, 2025 | 8,900.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 4,359 |
| Apr 15, 2025 | 8,900.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 3,511 |
| Apr 14, 2025 | 8,910.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 6,765 |
| Apr 11, 2025 | 8,910.00 | 8,910.00 | 8,890.00 | 8,900.00 | 8,900.00 | - | 25,345 |
| Apr 10, 2025 | 8,900.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.11% | 15,975 |
| Apr 9, 2025 | 8,890.00 | 8,900.00 | 8,890.00 | 8,890.00 | 8,890.00 | - | 19,906 |
| Apr 8, 2025 | 8,890.00 | 8,910.00 | 8,890.00 | 8,890.00 | 8,890.00 | - | 38,905 |
| Apr 7, 2025 | 8,880.00 | 8,940.00 | 8,880.00 | 8,890.00 | 8,890.00 | - | 52,259 |
| Apr 4, 2025 | 8,890.00 | 8,900.00 | 8,880.00 | 8,890.00 | 8,890.00 | - | 20,097 |
| Apr 3, 2025 | 8,890.00 | 8,900.00 | 8,880.00 | 8,890.00 | 8,890.00 | - | 43,446 |
| Apr 2, 2025 | 8,890.00 | 8,900.00 | 8,880.00 | 8,890.00 | 8,890.00 | - | 35,091 |
| Apr 1, 2025 | 8,880.00 | 8,890.00 | 8,880.00 | 8,890.00 | 8,890.00 | 0.11% | 8,455 |
| Mar 31, 2025 | 8,870.00 | 8,890.00 | 8,870.00 | 8,880.00 | 8,880.00 | 0.11% | 59,194 |
| Mar 28, 2025 | 8,880.00 | 8,890.00 | 8,870.00 | 8,870.00 | 8,870.00 | - | 35,726 |
| Mar 27, 2025 | 8,880.00 | 8,890.00 | 8,870.00 | 8,870.00 | 8,870.00 | - | 16,455 |
| Mar 26, 2025 | 8,880.00 | 8,890.00 | 8,870.00 | 8,870.00 | 8,870.00 | - | 12,053 |
| Mar 25, 2025 | 8,860.00 | 8,890.00 | 8,860.00 | 8,870.00 | 8,870.00 | 0.11% | 43,063 |
| Mar 24, 2025 | 8,880.00 | 8,890.00 | 8,860.00 | 8,860.00 | 8,860.00 | - | 14,992 |
| Mar 21, 2025 | 8,870.00 | 8,880.00 | 8,860.00 | 8,860.00 | 8,860.00 | - | 114,307 |
| Mar 20, 2025 | 8,880.00 | 8,890.00 | 8,860.00 | 8,860.00 | 8,860.00 | -0.23% | 18,302 |
| Mar 19, 2025 | 8,880.00 | 8,910.00 | 8,850.00 | 8,880.00 | 8,880.00 | 0.34% | 422,828 |
| Mar 18, 2025 | 8,810.00 | 8,890.00 | 8,760.00 | 8,850.00 | 8,850.00 | 1.49% | 251,141 |
| Mar 17, 2025 | 8,630.00 | 8,750.00 | 8,630.00 | 8,720.00 | 8,720.00 | 1.04% | 12,491 |