ALT Co., Ltd (KOSDAQ:172670)
South Korea · Delayed Price · Currency is KRW 7,760.00
+690.00 (9.76%)
Last updated: Aug 7, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,070.00 | 8,590.00 | 7,050.00 | 7,530.00 | - | 6.51% | 1,380,132 |
| Aug 6, 2025 | 7,100.00 | 7,220.00 | 6,990.00 | 7,070.00 | - | -0.42% | 11,477 |
| Aug 5, 2025 | 7,040.00 | 7,170.00 | 6,990.00 | 7,100.00 | - | 0.85% | 20,765 |
| Aug 4, 2025 | 6,470.00 | 7,040.00 | 6,470.00 | 7,040.00 | - | 5.07% | 27,093 |
| Aug 1, 2025 | 7,090.00 | 7,090.00 | 6,670.00 | 6,700.00 | - | -5.50% | 48,625 |
| Jul 31, 2025 | 7,230.00 | 7,230.00 | 7,010.00 | 7,090.00 | - | -0.98% | 20,464 |
| Jul 30, 2025 | 6,970.00 | 7,220.00 | 6,970.00 | 7,160.00 | - | 2.73% | 25,057 |
| Jul 29, 2025 | 7,200.00 | 7,200.00 | 6,920.00 | 6,970.00 | - | -3.19% | 25,006 |
| Jul 28, 2025 | 6,810.00 | 7,270.00 | 6,790.00 | 7,200.00 | - | 3.75% | 51,478 |
| Jul 25, 2025 | 6,900.00 | 7,020.00 | 6,870.00 | 6,940.00 | - | 0.58% | 19,189 |
| Jul 24, 2025 | 6,990.00 | 7,100.00 | 6,880.00 | 6,900.00 | - | -1.43% | 35,589 |
| Jul 23, 2025 | 7,080.00 | 7,120.00 | 6,840.00 | 7,000.00 | - | -1.13% | 30,577 |
| Jul 22, 2025 | 7,330.00 | 7,370.00 | 7,060.00 | 7,080.00 | - | -3.28% | 45,118 |
| Jul 21, 2025 | 7,360.00 | 7,420.00 | 7,260.00 | 7,320.00 | - | -0.54% | 26,967 |
| Jul 18, 2025 | 7,490.00 | 7,500.00 | 7,320.00 | 7,360.00 | - | -1.74% | 21,810 |
| Jul 17, 2025 | 7,310.00 | 7,590.00 | 7,150.00 | 7,490.00 | - | 2.74% | 44,417 |
| Jul 16, 2025 | 7,220.00 | 7,370.00 | 7,200.00 | 7,290.00 | - | -0.68% | 43,488 |
| Jul 15, 2025 | 7,150.00 | 7,350.00 | 7,110.00 | 7,340.00 | - | 2.23% | 32,126 |
| Jul 14, 2025 | 7,290.00 | 7,390.00 | 7,160.00 | 7,180.00 | - | -2.05% | 35,301 |
| Jul 11, 2025 | 7,320.00 | 7,460.00 | 7,250.00 | 7,330.00 | - | -0.81% | 31,446 |
| Jul 10, 2025 | 7,320.00 | 7,450.00 | 7,230.00 | 7,390.00 | - | 0.96% | 31,499 |
| Jul 9, 2025 | 7,400.00 | 7,440.00 | 7,160.00 | 7,320.00 | - | -1.08% | 57,684 |
| Jul 8, 2025 | 7,550.00 | 7,620.00 | 7,330.00 | 7,400.00 | - | -1.99% | 34,991 |
| Jul 7, 2025 | 7,700.00 | 7,750.00 | 7,490.00 | 7,550.00 | - | -1.95% | 36,808 |
| Jul 4, 2025 | 7,900.00 | 7,900.00 | 7,630.00 | 7,700.00 | - | -1.91% | 25,653 |
| Jul 3, 2025 | 7,690.00 | 7,900.00 | 7,690.00 | 7,850.00 | - | 1.42% | 33,711 |
| Jul 2, 2025 | 7,810.00 | 7,810.00 | 7,540.00 | 7,740.00 | - | -0.64% | 78,968 |
| Jul 1, 2025 | 7,850.00 | 8,050.00 | 7,750.00 | 7,790.00 | - | -1.52% | 51,597 |
| Jun 30, 2025 | 8,060.00 | 8,060.00 | 7,890.00 | 7,910.00 | - | -1.86% | 46,085 |
| Jun 27, 2025 | 8,430.00 | 8,430.00 | 7,980.00 | 8,060.00 | - | -4.39% | 67,280 |
| Jun 26, 2025 | 8,490.00 | 8,490.00 | 8,220.00 | 8,430.00 | - | 0.84% | 85,262 |
| Jun 25, 2025 | 8,230.00 | 8,450.00 | 8,190.00 | 8,360.00 | - | 2.70% | 108,542 |
| Jun 24, 2025 | 7,980.00 | 8,250.00 | 7,980.00 | 8,140.00 | - | 2.13% | 58,196 |
| Jun 23, 2025 | 7,900.00 | 8,020.00 | 7,730.00 | 7,970.00 | - | -1.36% | 73,638 |
| Jun 20, 2025 | 7,960.00 | 8,140.00 | 7,850.00 | 8,080.00 | - | 1.38% | 31,102 |
| Jun 19, 2025 | 8,170.00 | 8,170.00 | 7,950.00 | 7,970.00 | - | -1.24% | 75,319 |
| Jun 18, 2025 | 7,870.00 | 8,100.00 | 7,700.00 | 8,070.00 | - | 2.54% | 81,197 |
| Jun 17, 2025 | 7,810.00 | 8,200.00 | 7,640.00 | 7,870.00 | - | 0.90% | 80,879 |
| Jun 16, 2025 | 7,980.00 | 7,980.00 | 7,690.00 | 7,800.00 | - | -2.26% | 96,720 |
| Jun 13, 2025 | 8,680.00 | 8,680.00 | 7,900.00 | 7,980.00 | - | -7.10% | 148,007 |
| Jun 12, 2025 | 8,650.00 | 8,690.00 | 8,500.00 | 8,590.00 | - | 0.35% | 87,279 |
| Jun 11, 2025 | 8,510.00 | 8,690.00 | 8,490.00 | 8,560.00 | - | 0.59% | 50,013 |
| Jun 10, 2025 | 8,490.00 | 8,560.00 | 8,350.00 | 8,510.00 | - | -0.35% | 41,208 |
| Jun 9, 2025 | 8,580.00 | 8,600.00 | 8,300.00 | 8,540.00 | - | 0.47% | 46,515 |
| Jun 5, 2025 | 8,300.00 | 8,650.00 | 8,300.00 | 8,500.00 | - | 1.80% | 49,742 |
| Jun 4, 2025 | 8,270.00 | 8,370.00 | 8,170.00 | 8,350.00 | - | 2.08% | 63,475 |
| Jun 2, 2025 | 8,220.00 | 8,360.00 | 8,160.00 | 8,180.00 | - | -0.49% | 35,078 |
| May 30, 2025 | 8,560.00 | 8,560.00 | 8,210.00 | 8,220.00 | - | -4.08% | 55,653 |
| May 29, 2025 | 8,620.00 | 8,620.00 | 8,330.00 | 8,570.00 | - | 1.06% | 68,941 |
| May 28, 2025 | 7,930.00 | 9,060.00 | 7,930.00 | 8,480.00 | - | 7.89% | 528,207 |