KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 254.00
-6.00 (-2.31%)
At close: Aug 6, 2025, 3:30 PM KST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 254.00 | 254.00 | 247.00 | 252.00 | - | -0.79% | 313,886 |
| Aug 6, 2025 | 259.00 | 259.00 | 252.00 | 254.00 | - | -2.31% | 254,469 |
| Aug 5, 2025 | 248.00 | 262.00 | 248.00 | 260.00 | - | 4.42% | 415,465 |
| Aug 4, 2025 | 243.00 | 250.00 | 240.00 | 249.00 | - | 2.47% | 452,181 |
| Aug 1, 2025 | 253.00 | 253.00 | 240.00 | 243.00 | - | -4.33% | 593,262 |
| Jul 31, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | - | - | 374,318 |
| Jul 30, 2025 | 253.00 | 256.00 | 252.00 | 254.00 | - | - | 276,533 |
| Jul 29, 2025 | 254.00 | 260.00 | 252.00 | 254.00 | - | - | 415,437 |
| Jul 28, 2025 | 254.00 | 256.00 | 247.00 | 254.00 | - | - | 701,481 |
| Jul 25, 2025 | 258.00 | 259.00 | 252.00 | 254.00 | - | -1.55% | 593,399 |
| Jul 24, 2025 | 259.00 | 261.00 | 256.00 | 258.00 | - | -0.39% | 362,092 |
| Jul 23, 2025 | 264.00 | 265.00 | 259.00 | 259.00 | - | -1.89% | 635,355 |
| Jul 22, 2025 | 273.00 | 273.00 | 263.00 | 264.00 | - | -3.30% | 671,768 |
| Jul 21, 2025 | 270.00 | 274.00 | 267.00 | 273.00 | - | 0.74% | 357,275 |
| Jul 18, 2025 | 271.00 | 275.00 | 269.00 | 271.00 | - | 0.37% | 411,360 |
| Jul 17, 2025 | 273.00 | 275.00 | 267.00 | 270.00 | - | -1.82% | 863,242 |
| Jul 16, 2025 | 277.00 | 278.00 | 271.00 | 275.00 | - | -0.72% | 785,211 |
| Jul 15, 2025 | 280.00 | 284.00 | 273.00 | 277.00 | - | -1.42% | 1,416,731 |
| Jul 14, 2025 | 271.00 | 301.00 | 267.00 | 281.00 | - | 3.69% | 8,047,528 |
| Jul 11, 2025 | 270.00 | 277.00 | 270.00 | 271.00 | - | -0.37% | 595,905 |
| Jul 10, 2025 | 272.00 | 274.00 | 268.00 | 272.00 | - | - | 500,492 |
| Jul 9, 2025 | 266.00 | 273.00 | 266.00 | 272.00 | - | 1.12% | 510,789 |
| Jul 8, 2025 | 270.00 | 272.00 | 265.00 | 269.00 | - | -0.37% | 721,505 |
| Jul 7, 2025 | 274.00 | 274.00 | 267.00 | 270.00 | - | -0.37% | 689,238 |
| Jul 4, 2025 | 277.00 | 278.00 | 270.00 | 271.00 | - | -2.17% | 1,454,502 |
| Jul 3, 2025 | 277.00 | 283.00 | 273.00 | 277.00 | - | -0.36% | 1,259,789 |
| Jul 2, 2025 | 279.00 | 281.00 | 272.00 | 278.00 | - | -0.71% | 1,275,947 |
| Jul 1, 2025 | 291.00 | 291.00 | 267.00 | 280.00 | - | -1.41% | 3,099,684 |
| Jun 30, 2025 | 296.00 | 299.00 | 274.00 | 284.00 | - | -3.73% | 4,821,881 |
| Jun 27, 2025 | 319.00 | 340.00 | 288.00 | 295.00 | - | -5.14% | 13,913,900 |
| Jun 26, 2025 | 325.00 | 364.00 | 308.00 | 311.00 | - | -2.81% | 46,131,480 |
| Jun 25, 2025 | 351.00 | 393.00 | 311.00 | 320.00 | - | -8.83% | 88,307,620 |
| Jun 24, 2025 | 316.00 | 351.00 | 307.00 | 351.00 | - | 30.00% | 34,430,130 |
| Jun 23, 2025 | 274.00 | 275.00 | 268.00 | 270.00 | - | -1.46% | 165,524 |
| Jun 20, 2025 | 277.00 | 277.00 | 268.00 | 274.00 | - | - | 202,756 |
| Jun 19, 2025 | 278.00 | 282.00 | 273.00 | 274.00 | - | -2.49% | 201,819 |
| Jun 18, 2025 | 277.00 | 281.00 | 273.00 | 281.00 | - | 1.44% | 119,824 |
| Jun 17, 2025 | 268.00 | 278.00 | 266.00 | 277.00 | - | 3.36% | 426,001 |
| Jun 16, 2025 | 266.00 | 272.00 | 264.00 | 268.00 | - | -1.47% | 237,338 |
| Jun 13, 2025 | 279.00 | 280.00 | 268.00 | 272.00 | - | -2.51% | 403,696 |
| Jun 12, 2025 | 277.00 | 288.00 | 273.00 | 279.00 | - | 0.36% | 619,407 |
| Jun 11, 2025 | 277.00 | 282.00 | 272.00 | 278.00 | - | 0.36% | 342,483 |
| Jun 10, 2025 | 268.00 | 291.00 | 266.00 | 277.00 | - | 4.53% | 1,692,183 |
| Jun 9, 2025 | 256.00 | 272.00 | 253.00 | 265.00 | - | 3.52% | 503,916 |
| Jun 5, 2025 | 257.00 | 259.00 | 250.00 | 256.00 | - | - | 539,267 |
| Jun 4, 2025 | 260.00 | 262.00 | 256.00 | 256.00 | - | -1.54% | 119,622 |
| Jun 2, 2025 | 260.00 | 263.00 | 257.00 | 260.00 | - | - | 145,420 |
| May 30, 2025 | 265.00 | 265.00 | 256.00 | 260.00 | - | -2.26% | 337,902 |
| May 29, 2025 | 256.00 | 268.00 | 253.00 | 266.00 | - | 3.91% | 406,778 |
| May 28, 2025 | 263.00 | 265.00 | 253.00 | 256.00 | - | -1.92% | 517,249 |