LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea · Delayed Price · Currency is KRW 138,600
+2,900 (2.14%)
Aug 5, 2025, 3:30 PM KST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 139,800.00 | 142,000.00 | 137,300.00 | 138,400.00 | 138,400.00 | 1.99% | 350,302 |
| Aug 4, 2025 | 130,200.00 | 137,200.00 | 129,600.00 | 135,700.00 | 135,700.00 | 6.68% | 481,645 |
| Aug 1, 2025 | 131,200.00 | 132,300.00 | 126,700.00 | 127,200.00 | 127,200.00 | -5.36% | 404,422 |
| Jul 31, 2025 | 135,000.00 | 135,600.00 | 131,000.00 | 134,400.00 | 134,400.00 | -0.30% | 417,534 |
| Jul 30, 2025 | 139,800.00 | 140,500.00 | 134,300.00 | 134,800.00 | 134,800.00 | -3.02% | 277,124 |
| Jul 29, 2025 | 138,900.00 | 140,000.00 | 135,900.00 | 139,000.00 | 139,000.00 | -0.64% | 261,888 |
| Jul 28, 2025 | 139,900.00 | 144,100.00 | 138,800.00 | 139,900.00 | 139,900.00 | -1.13% | 297,127 |
| Jul 25, 2025 | 143,800.00 | 144,000.00 | 140,800.00 | 141,500.00 | 141,500.00 | -2.41% | 312,261 |
| Jul 24, 2025 | 144,300.00 | 151,600.00 | 143,900.00 | 145,000.00 | 145,000.00 | 0.55% | 584,149 |
| Jul 23, 2025 | 146,000.00 | 147,700.00 | 142,500.00 | 144,200.00 | 144,200.00 | 0.14% | 319,657 |
| Jul 22, 2025 | 145,100.00 | 151,100.00 | 142,000.00 | 144,000.00 | 144,000.00 | 0.42% | 686,881 |
| Jul 21, 2025 | 144,000.00 | 147,200.00 | 140,600.00 | 143,400.00 | 143,400.00 | -2.71% | 423,792 |
| Jul 18, 2025 | 145,600.00 | 156,200.00 | 139,100.00 | 147,400.00 | 147,400.00 | 6.20% | 1,835,448 |
| Jul 17, 2025 | 135,600.00 | 142,600.00 | 134,000.00 | 138,800.00 | 138,800.00 | 3.27% | 792,508 |
| Jul 16, 2025 | 133,900.00 | 135,500.00 | 131,900.00 | 134,400.00 | 134,400.00 | -1.61% | 352,789 |
| Jul 15, 2025 | 135,800.00 | 138,900.00 | 133,700.00 | 136,600.00 | 136,600.00 | 1.41% | 528,718 |
| Jul 14, 2025 | 138,100.00 | 138,900.00 | 132,400.00 | 134,700.00 | 134,700.00 | -1.46% | 412,919 |
| Jul 11, 2025 | 137,500.00 | 140,000.00 | 135,000.00 | 136,700.00 | 136,700.00 | -3.60% | 559,689 |
| Jul 10, 2025 | 125,100.00 | 143,000.00 | 124,600.00 | 141,800.00 | 141,800.00 | 16.90% | 1,822,251 |
| Jul 9, 2025 | 119,200.00 | 124,500.00 | 118,300.00 | 121,300.00 | 121,300.00 | 1.17% | 326,062 |
| Jul 8, 2025 | 119,500.00 | 122,500.00 | 118,700.00 | 119,900.00 | 119,900.00 | -1.24% | 255,001 |
| Jul 7, 2025 | 119,000.00 | 123,300.00 | 118,000.00 | 121,400.00 | 121,400.00 | 0.17% | 337,888 |
| Jul 4, 2025 | 126,700.00 | 127,600.00 | 119,900.00 | 121,200.00 | 121,200.00 | -5.75% | 658,495 |
| Jul 3, 2025 | 124,300.00 | 129,700.00 | 121,500.00 | 128,600.00 | 128,600.00 | 5.84% | 899,079 |
| Jul 2, 2025 | 117,700.00 | 122,800.00 | 114,300.00 | 121,500.00 | 121,500.00 | 6.30% | 1,016,289 |
| Jul 1, 2025 | 114,500.00 | 117,200.00 | 111,700.00 | 114,300.00 | 114,300.00 | -0.44% | 369,337 |
| Jun 30, 2025 | 116,500.00 | 116,500.00 | 112,400.00 | 114,800.00 | 114,800.00 | -1.88% | 302,218 |
| Jun 27, 2025 | 111,300.00 | 119,600.00 | 109,900.00 | 117,000.00 | 117,000.00 | 5.60% | 795,882 |
| Jun 26, 2025 | 108,900.00 | 111,600.00 | 106,700.00 | 110,800.00 | 110,800.00 | 1.74% | 292,137 |
| Jun 25, 2025 | 108,300.00 | 111,100.00 | 106,800.00 | 108,900.00 | 108,900.00 | 1.40% | 293,656 |
| Jun 24, 2025 | 106,500.00 | 110,700.00 | 105,900.00 | 107,400.00 | 107,400.00 | 3.07% | 394,497 |
| Jun 23, 2025 | 105,300.00 | 105,400.00 | 102,600.00 | 104,200.00 | 104,200.00 | -2.98% | 271,435 |
| Jun 20, 2025 | 108,000.00 | 109,900.00 | 105,800.00 | 107,400.00 | 107,400.00 | 0.28% | 322,693 |
| Jun 19, 2025 | 107,000.00 | 109,300.00 | 105,500.00 | 107,100.00 | 107,100.00 | 1.04% | 262,340 |
| Jun 18, 2025 | 110,100.00 | 112,000.00 | 105,800.00 | 106,000.00 | 106,000.00 | -4.68% | 375,398 |
| Jun 17, 2025 | 113,700.00 | 115,000.00 | 110,800.00 | 111,200.00 | 111,200.00 | -2.88% | 238,781 |
| Jun 16, 2025 | 109,100.00 | 114,600.00 | 109,100.00 | 114,500.00 | 114,500.00 | 5.14% | 442,218 |
| Jun 13, 2025 | 118,500.00 | 118,600.00 | 106,800.00 | 108,900.00 | 108,900.00 | -7.24% | 667,698 |
| Jun 12, 2025 | 118,500.00 | 118,700.00 | 116,200.00 | 117,400.00 | 117,400.00 | -0.51% | 379,763 |
| Jun 11, 2025 | 113,600.00 | 122,000.00 | 111,600.00 | 118,000.00 | 118,000.00 | 4.80% | 700,240 |
| Jun 10, 2025 | 110,300.00 | 112,900.00 | 108,300.00 | 112,600.00 | 112,600.00 | 3.11% | 287,868 |
| Jun 9, 2025 | 107,000.00 | 111,000.00 | 105,700.00 | 109,200.00 | 109,200.00 | 1.68% | 389,123 |
| Jun 5, 2025 | 111,500.00 | 113,200.00 | 106,900.00 | 107,400.00 | 107,400.00 | -3.76% | 389,386 |
| Jun 4, 2025 | 114,800.00 | 115,700.00 | 109,100.00 | 111,600.00 | 111,600.00 | -2.70% | 380,828 |
| Jun 2, 2025 | 114,100.00 | 115,900.00 | 112,900.00 | 114,700.00 | 114,700.00 | -0.17% | 136,365 |
| May 30, 2025 | 115,300.00 | 117,200.00 | 114,100.00 | 114,900.00 | 114,900.00 | 0.35% | 206,342 |
| May 29, 2025 | 116,100.00 | 116,800.00 | 114,000.00 | 114,500.00 | 114,500.00 | -0.26% | 174,504 |
| May 28, 2025 | 117,200.00 | 117,500.00 | 113,700.00 | 114,800.00 | 114,800.00 | -1.03% | 272,792 |
| May 27, 2025 | 112,200.00 | 117,500.00 | 111,100.00 | 116,000.00 | 116,000.00 | 4.22% | 441,270 |
| May 26, 2025 | 111,200.00 | 113,200.00 | 109,700.00 | 111,300.00 | 111,300.00 | 0.82% | 221,510 |