CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 938.00
+17.00 (1.85%)
At close: Aug 7, 2025, 3:30 PM KST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 918.00 | 953.00 | 910.00 | 938.00 | - | 1.85% | 431,251 |
| Aug 6, 2025 | 911.00 | 921.00 | 880.00 | 921.00 | - | 1.21% | 713,598 |
| Aug 5, 2025 | 933.00 | 963.00 | 907.00 | 910.00 | - | -5.21% | 1,481,450 |
| Aug 4, 2025 | 999.00 | 1,209.00 | 960.00 | 960.00 | - | -4.00% | 13,407,410 |
| Aug 1, 2025 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | - | -0.10% | 183,184 |
| Jul 31, 2025 | 1,000.00 | 1,031.00 | 985.00 | 1,001.00 | - | 0.70% | 284,104 |
| Jul 30, 2025 | 993.00 | 1,008.00 | 980.00 | 994.00 | - | 0.10% | 175,014 |
| Jul 29, 2025 | 1,010.00 | 1,010.00 | 961.00 | 993.00 | - | 1.33% | 145,676 |
| Jul 28, 2025 | 975.00 | 989.00 | 961.00 | 980.00 | - | 0.51% | 158,300 |
| Jul 25, 2025 | 975.00 | 998.00 | 961.00 | 975.00 | - | - | 250,420 |
| Jul 24, 2025 | 986.00 | 1,028.00 | 965.00 | 975.00 | - | -1.02% | 232,990 |
| Jul 23, 2025 | 1,012.00 | 1,030.00 | 981.00 | 985.00 | - | -2.67% | 244,936 |
| Jul 22, 2025 | 1,003.00 | 1,058.00 | 994.00 | 1,012.00 | - | 0.50% | 365,492 |
| Jul 21, 2025 | 1,024.00 | 1,030.00 | 980.00 | 1,007.00 | - | -1.66% | 493,299 |
| Jul 18, 2025 | 1,030.00 | 1,049.00 | 1,014.00 | 1,024.00 | - | -0.19% | 271,694 |
| Jul 17, 2025 | 1,021.00 | 1,058.00 | 1,013.00 | 1,026.00 | - | 0.29% | 304,726 |
| Jul 16, 2025 | 1,050.00 | 1,050.00 | 1,010.00 | 1,023.00 | - | -2.57% | 469,700 |
| Jul 15, 2025 | 1,001.00 | 1,063.00 | 991.00 | 1,050.00 | - | 5.00% | 955,826 |
| Jul 14, 2025 | 999.00 | 1,010.00 | 970.00 | 1,000.00 | - | 1.63% | 690,315 |
| Jul 11, 2025 | 960.00 | 990.00 | 948.00 | 984.00 | - | 3.14% | 511,514 |
| Jul 10, 2025 | 936.00 | 976.00 | 936.00 | 954.00 | - | 1.49% | 556,644 |
| Jul 9, 2025 | 923.00 | 946.00 | 918.00 | 940.00 | - | 1.62% | 467,831 |
| Jul 8, 2025 | 904.00 | 929.00 | 898.00 | 925.00 | - | 2.21% | 452,588 |
| Jul 7, 2025 | 869.00 | 907.00 | 866.00 | 905.00 | - | 4.14% | 398,106 |
| Jul 4, 2025 | 884.00 | 884.00 | 863.00 | 869.00 | - | -2.14% | 272,728 |
| Jul 3, 2025 | 877.00 | 892.00 | 875.00 | 888.00 | - | 0.34% | 229,677 |
| Jul 2, 2025 | 865.00 | 893.00 | 845.00 | 885.00 | - | 3.75% | 739,359 |
| Jul 1, 2025 | 829.00 | 859.00 | 825.00 | 853.00 | - | 2.90% | 385,082 |
| Jun 30, 2025 | 825.00 | 847.00 | 822.00 | 829.00 | - | 0.48% | 152,628 |
| Jun 27, 2025 | 835.00 | 844.00 | 816.00 | 825.00 | - | -1.20% | 166,040 |
| Jun 26, 2025 | 834.00 | 842.00 | 812.00 | 835.00 | - | 0.12% | 131,222 |
| Jun 25, 2025 | 858.00 | 858.00 | 827.00 | 834.00 | - | -2.80% | 298,698 |
| Jun 24, 2025 | 841.00 | 858.00 | 820.00 | 858.00 | - | 2.75% | 455,032 |
| Jun 23, 2025 | 826.00 | 845.00 | 801.00 | 835.00 | - | 0.85% | 626,555 |
| Jun 20, 2025 | 789.00 | 828.00 | 776.00 | 828.00 | - | 5.08% | 599,927 |
| Jun 19, 2025 | 781.00 | 792.00 | 775.00 | 788.00 | - | - | 173,525 |
| Jun 18, 2025 | 773.00 | 788.00 | 764.00 | 788.00 | - | 1.68% | 264,026 |
| Jun 17, 2025 | 782.00 | 786.00 | 765.00 | 775.00 | - | -1.15% | 230,772 |
| Jun 16, 2025 | 780.00 | 795.00 | 764.00 | 784.00 | - | 0.51% | 159,248 |
| Jun 13, 2025 | 797.00 | 806.00 | 769.00 | 780.00 | - | -2.86% | 501,255 |
| Jun 12, 2025 | 808.00 | 822.00 | 795.00 | 803.00 | - | -0.74% | 324,217 |
| Jun 11, 2025 | 801.00 | 822.00 | 793.00 | 809.00 | - | 2.15% | 489,387 |
| Jun 10, 2025 | 761.00 | 808.00 | 753.00 | 792.00 | - | 4.07% | 683,126 |
| Jun 9, 2025 | 750.00 | 777.00 | 750.00 | 761.00 | - | 1.47% | 254,681 |
| Jun 5, 2025 | 742.00 | 758.00 | 740.00 | 750.00 | - | 1.08% | 183,949 |
| Jun 4, 2025 | 729.00 | 748.00 | 722.00 | 742.00 | - | 1.92% | 181,302 |
| Jun 2, 2025 | 739.00 | 745.00 | 727.00 | 728.00 | - | -1.09% | 122,612 |
| May 30, 2025 | 749.00 | 749.00 | 735.00 | 736.00 | - | -1.74% | 119,144 |
| May 29, 2025 | 751.00 | 758.00 | 742.00 | 749.00 | - | -0.13% | 190,345 |
| May 28, 2025 | 754.00 | 763.00 | 730.00 | 750.00 | - | - | 233,578 |