Seronics Co., Ltd. (KOSDAQ:042600)
South Korea · Delayed Price · Currency is KRW 8,400.00
-450.00 (-5.08%)
At close: Aug 1, 2025, 3:30 PM KST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9,010.00 | 9,300.00 | 8,960.00 | 8,970.00 | - | -1.43% | 29,305 |
| Aug 6, 2025 | 9,100.00 | 9,380.00 | 8,960.00 | 9,100.00 | - | -2.15% | 41,553 |
| Aug 5, 2025 | 8,800.00 | 9,490.00 | 8,800.00 | 9,300.00 | - | 6.77% | 124,258 |
| Aug 4, 2025 | 8,400.00 | 9,500.00 | 8,300.00 | 8,710.00 | - | 3.69% | 161,775 |
| Aug 1, 2025 | 8,780.00 | 8,780.00 | 8,340.00 | 8,400.00 | - | -5.08% | 31,450 |
| Jul 31, 2025 | 9,160.00 | 9,210.00 | 8,670.00 | 8,850.00 | - | -3.07% | 50,317 |
| Jul 30, 2025 | 8,690.00 | 9,250.00 | 8,570.00 | 9,130.00 | - | 5.43% | 106,624 |
| Jul 29, 2025 | 8,900.00 | 8,980.00 | 8,560.00 | 8,660.00 | - | -2.70% | 55,400 |
| Jul 28, 2025 | 9,150.00 | 9,290.00 | 8,830.00 | 8,900.00 | - | -2.73% | 41,049 |
| Jul 25, 2025 | 9,210.00 | 9,290.00 | 8,800.00 | 9,150.00 | - | -0.76% | 51,950 |
| Jul 24, 2025 | 8,650.00 | 9,390.00 | 8,410.00 | 9,220.00 | - | 5.98% | 166,625 |
| Jul 23, 2025 | 9,060.00 | 9,060.00 | 8,550.00 | 8,700.00 | - | -2.47% | 47,870 |
| Jul 22, 2025 | 8,810.00 | 9,350.00 | 8,650.00 | 8,920.00 | - | 1.48% | 155,510 |
| Jul 21, 2025 | 8,920.00 | 8,930.00 | 8,650.00 | 8,790.00 | - | -1.46% | 100,239 |
| Jul 18, 2025 | 8,350.00 | 9,500.00 | 8,350.00 | 8,920.00 | - | 6.83% | 776,257 |
| Jul 17, 2025 | 8,420.00 | 8,740.00 | 8,210.00 | 8,350.00 | - | -0.83% | 139,197 |
| Jul 16, 2025 | 8,000.00 | 9,750.00 | 7,710.00 | 8,420.00 | - | 5.25% | 1,709,253 |
| Jul 15, 2025 | 7,990.00 | 8,060.00 | 7,850.00 | 8,000.00 | - | 0.13% | 30,269 |
| Jul 14, 2025 | 7,800.00 | 8,040.00 | 7,710.00 | 7,990.00 | - | 2.83% | 76,639 |
| Jul 11, 2025 | 7,150.00 | 8,900.00 | 7,150.00 | 7,770.00 | - | 8.82% | 440,867 |
| Jul 10, 2025 | 7,130.00 | 7,210.00 | 7,030.00 | 7,140.00 | - | 0.14% | 8,263 |
| Jul 9, 2025 | 7,150.00 | 7,290.00 | 7,060.00 | 7,130.00 | - | -0.28% | 5,345 |
| Jul 8, 2025 | 7,100.00 | 7,220.00 | 7,010.00 | 7,150.00 | - | - | 9,588 |
| Jul 7, 2025 | 7,210.00 | 7,350.00 | 7,100.00 | 7,150.00 | - | -0.83% | 12,345 |
| Jul 4, 2025 | 7,330.00 | 7,330.00 | 7,150.00 | 7,210.00 | - | -1.77% | 14,051 |
| Jul 3, 2025 | 7,060.00 | 7,380.00 | 6,990.00 | 7,340.00 | - | 3.97% | 42,013 |
| Jul 2, 2025 | 6,920.00 | 7,080.00 | 6,860.00 | 7,060.00 | - | 0.86% | 12,538 |
| Jul 1, 2025 | 6,980.00 | 7,070.00 | 6,900.00 | 7,000.00 | - | -0.14% | 11,423 |
| Jun 30, 2025 | 6,920.00 | 7,080.00 | 6,870.00 | 7,010.00 | - | 1.30% | 10,957 |
| Jun 27, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 6,920.00 | - | -3.89% | 27,252 |
| Jun 26, 2025 | 7,220.00 | 7,250.00 | 7,070.00 | 7,200.00 | - | -0.14% | 21,190 |
| Jun 25, 2025 | 7,290.00 | 7,290.00 | 7,100.00 | 7,210.00 | - | -0.55% | 19,771 |
| Jun 24, 2025 | 7,000.00 | 7,250.00 | 6,980.00 | 7,250.00 | - | 3.57% | 64,805 |
| Jun 23, 2025 | 7,020.00 | 7,050.00 | 6,740.00 | 7,000.00 | - | -0.28% | 15,134 |
| Jun 20, 2025 | 6,930.00 | 7,080.00 | 6,720.00 | 7,020.00 | - | 3.24% | 50,038 |
| Jun 19, 2025 | 6,980.00 | 6,980.00 | 6,610.00 | 6,800.00 | - | 0.15% | 9,382 |
| Jun 18, 2025 | 6,820.00 | 6,880.00 | 6,720.00 | 6,790.00 | - | -0.44% | 10,507 |
| Jun 17, 2025 | 6,750.00 | 6,880.00 | 6,680.00 | 6,820.00 | - | 1.19% | 19,240 |
| Jun 16, 2025 | 6,860.00 | 6,860.00 | 6,700.00 | 6,740.00 | - | -1.75% | 13,582 |
| Jun 13, 2025 | 6,900.00 | 6,970.00 | 6,740.00 | 6,860.00 | - | -0.44% | 21,392 |
| Jun 12, 2025 | 6,830.00 | 7,150.00 | 6,830.00 | 6,890.00 | - | - | 46,467 |
| Jun 11, 2025 | 6,910.00 | 7,050.00 | 6,870.00 | 6,890.00 | - | -0.72% | 22,189 |
| Jun 10, 2025 | 7,050.00 | 7,050.00 | 6,880.00 | 6,940.00 | - | -1.14% | 14,192 |
| Jun 9, 2025 | 7,300.00 | 7,300.00 | 6,820.00 | 7,020.00 | - | -3.70% | 31,736 |
| Jun 5, 2025 | 7,180.00 | 7,300.00 | 7,040.00 | 7,290.00 | - | 1.53% | 23,838 |
| Jun 4, 2025 | 6,840.00 | 7,240.00 | 6,840.00 | 7,180.00 | - | 4.97% | 37,143 |
| Jun 2, 2025 | 7,070.00 | 7,070.00 | 6,820.00 | 6,840.00 | - | -3.25% | 18,821 |
| May 30, 2025 | 7,100.00 | 7,160.00 | 6,970.00 | 7,070.00 | - | -0.42% | 16,159 |
| May 29, 2025 | 7,030.00 | 7,190.00 | 6,830.00 | 7,100.00 | - | 1.00% | 31,119 |
| May 28, 2025 | 6,610.00 | 7,270.00 | 6,610.00 | 7,030.00 | - | 6.68% | 128,695 |