Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea · Delayed Price · Currency is KRW 8,150.00
+70.00 (0.87%)
At close: Aug 5, 2025, 3:30 PM KST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8,070.00 | 8,260.00 | 8,070.00 | 8,190.00 | - | 1.11% | 35,461 |
| Aug 6, 2025 | 8,150.00 | 8,170.00 | 8,060.00 | 8,100.00 | - | -0.61% | 73,954 |
| Aug 5, 2025 | 8,100.00 | 8,200.00 | 8,080.00 | 8,150.00 | - | 0.87% | 60,863 |
| Aug 4, 2025 | 8,280.00 | 8,280.00 | 8,030.00 | 8,080.00 | - | -2.42% | 106,602 |
| Aug 1, 2025 | 8,420.00 | 8,570.00 | 8,150.00 | 8,280.00 | - | -0.96% | 168,522 |
| Jul 31, 2025 | 8,300.00 | 8,410.00 | 8,200.00 | 8,360.00 | - | 0.72% | 13,792 |
| Jul 30, 2025 | 8,390.00 | 8,400.00 | 8,180.00 | 8,300.00 | - | - | 14,816 |
| Jul 29, 2025 | 8,260.00 | 8,350.00 | 8,100.00 | 8,300.00 | - | 0.85% | 37,824 |
| Jul 28, 2025 | 8,350.00 | 8,410.00 | 8,160.00 | 8,230.00 | - | -2.14% | 17,892 |
| Jul 25, 2025 | 8,410.00 | 8,470.00 | 8,250.00 | 8,410.00 | - | 0.24% | 15,448 |
| Jul 24, 2025 | 8,420.00 | 8,430.00 | 8,220.00 | 8,390.00 | - | -0.12% | 24,639 |
| Jul 23, 2025 | 8,240.00 | 8,400.00 | 8,230.00 | 8,400.00 | - | 1.94% | 41,370 |
| Jul 22, 2025 | 8,250.00 | 8,300.00 | 8,110.00 | 8,240.00 | - | -0.72% | 19,237 |
| Jul 21, 2025 | 8,260.00 | 8,320.00 | 8,190.00 | 8,300.00 | - | 0.48% | 14,284 |
| Jul 18, 2025 | 8,400.00 | 8,400.00 | 8,100.00 | 8,260.00 | - | -0.48% | 33,398 |
| Jul 17, 2025 | 8,300.00 | 8,360.00 | 8,190.00 | 8,300.00 | - | 0.24% | 30,925 |
| Jul 16, 2025 | 8,500.00 | 8,500.00 | 8,260.00 | 8,280.00 | - | -2.59% | 36,721 |
| Jul 15, 2025 | 8,490.00 | 8,550.00 | 8,250.00 | 8,500.00 | - | 0.12% | 66,850 |
| Jul 14, 2025 | 8,320.00 | 8,500.00 | 8,170.00 | 8,490.00 | - | 2.04% | 77,132 |
| Jul 11, 2025 | 8,300.00 | 8,500.00 | 8,140.00 | 8,320.00 | - | 0.24% | 115,446 |
| Jul 10, 2025 | 8,030.00 | 8,320.00 | 7,950.00 | 8,300.00 | - | 3.36% | 142,456 |
| Jul 9, 2025 | 7,800.00 | 8,110.00 | 7,780.00 | 8,030.00 | - | 3.35% | 140,648 |
| Jul 8, 2025 | 7,610.00 | 7,810.00 | 7,550.00 | 7,770.00 | - | 2.10% | 45,177 |
| Jul 7, 2025 | 7,630.00 | 7,670.00 | 7,570.00 | 7,610.00 | - | 0.13% | 35,848 |
| Jul 4, 2025 | 7,570.00 | 7,640.00 | 7,540.00 | 7,600.00 | - | 0.13% | 16,822 |
| Jul 3, 2025 | 7,420.00 | 7,600.00 | 7,420.00 | 7,590.00 | - | 1.88% | 25,343 |
| Jul 2, 2025 | 7,480.00 | 7,480.00 | 7,350.00 | 7,450.00 | - | 0.27% | 22,254 |
| Jul 1, 2025 | 7,420.00 | 7,470.00 | 7,390.00 | 7,430.00 | - | -0.13% | 9,804 |
| Jun 30, 2025 | 7,410.00 | 7,470.00 | 7,370.00 | 7,440.00 | - | -0.27% | 25,237 |
| Jun 27, 2025 | 7,660.00 | 7,660.00 | 7,380.00 | 7,460.00 | - | -1.06% | 29,299 |
| Jun 26, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,540.00 | - | -0.92% | 19,189 |
| Jun 25, 2025 | 7,610.00 | 7,730.00 | 7,510.00 | 7,610.00 | - | - | 14,467 |
| Jun 24, 2025 | 7,650.00 | 7,700.00 | 7,540.00 | 7,610.00 | - | -0.52% | 30,203 |
| Jun 23, 2025 | 7,520.00 | 7,740.00 | 7,480.00 | 7,650.00 | - | 1.19% | 33,268 |
| Jun 20, 2025 | 7,500.00 | 7,560.00 | 7,500.00 | 7,560.00 | - | 0.80% | 54,766 |
| Jun 19, 2025 | 7,490.00 | 7,510.00 | 7,420.00 | 7,500.00 | - | 0.13% | 15,167 |
| Jun 18, 2025 | 7,540.00 | 7,540.00 | 7,430.00 | 7,490.00 | - | 0.13% | 15,718 |
| Jun 17, 2025 | 7,480.00 | 7,520.00 | 7,400.00 | 7,480.00 | - | - | 37,624 |
| Jun 16, 2025 | 7,440.00 | 7,530.00 | 7,420.00 | 7,480.00 | - | -0.13% | 27,158 |
| Jun 13, 2025 | 7,510.00 | 7,530.00 | 7,430.00 | 7,490.00 | - | -0.27% | 16,857 |
| Jun 12, 2025 | 7,480.00 | 7,510.00 | 7,420.00 | 7,510.00 | - | 0.40% | 20,215 |
| Jun 11, 2025 | 7,470.00 | 7,500.00 | 7,410.00 | 7,480.00 | - | -0.40% | 32,759 |
| Jun 10, 2025 | 7,460.00 | 7,630.00 | 7,320.00 | 7,510.00 | - | 0.81% | 39,290 |
| Jun 9, 2025 | 7,500.00 | 7,640.00 | 7,350.00 | 7,450.00 | - | -0.53% | 54,496 |
| Jun 5, 2025 | 7,580.00 | 7,590.00 | 7,450.00 | 7,490.00 | - | -1.45% | 27,300 |
| Jun 4, 2025 | 7,650.00 | 7,650.00 | 7,510.00 | 7,600.00 | - | -1.43% | 21,524 |
| Jun 2, 2025 | 7,760.00 | 7,760.00 | 7,550.00 | 7,710.00 | - | 0.13% | 7,269 |
| May 30, 2025 | 7,710.00 | 7,720.00 | 7,650.00 | 7,700.00 | - | -0.13% | 40,185 |
| May 29, 2025 | 7,770.00 | 7,770.00 | 7,630.00 | 7,710.00 | - | - | 41,545 |
| May 28, 2025 | 7,700.00 | 7,750.00 | 7,640.00 | 7,710.00 | - | -0.13% | 17,876 |