MOBIRIX Corporation (KOSDAQ:348030)
South Korea · Delayed Price · Currency is KRW 4,245.00
+15.00 (0.35%)
Last updated: Aug 8, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,180.00 | 4,230.00 | 4,160.00 | 4,230.00 | - | 0.48% | 2,702 |
| Aug 6, 2025 | 4,140.00 | 4,210.00 | 4,140.00 | 4,210.00 | - | 0.84% | 2,465 |
| Aug 5, 2025 | 4,170.00 | 4,175.00 | 4,130.00 | 4,175.00 | - | 0.12% | 3,122 |
| Aug 4, 2025 | 4,240.00 | 4,300.00 | 4,060.00 | 4,170.00 | - | -2.34% | 6,300 |
| Aug 1, 2025 | 4,500.00 | 4,500.00 | 4,200.00 | 4,270.00 | - | -4.37% | 4,779 |
| Jul 31, 2025 | 4,370.00 | 4,530.00 | 4,320.00 | 4,465.00 | - | 2.17% | 10,183 |
| Jul 30, 2025 | 4,375.00 | 4,395.00 | 4,310.00 | 4,370.00 | - | -0.11% | 991 |
| Jul 29, 2025 | 4,330.00 | 4,395.00 | 4,255.00 | 4,375.00 | - | 1.16% | 1,939 |
| Jul 28, 2025 | 4,245.00 | 4,385.00 | 4,140.00 | 4,325.00 | - | 4.47% | 7,688 |
| Jul 25, 2025 | 4,180.00 | 4,180.00 | 4,115.00 | 4,140.00 | - | -0.96% | 5,616 |
| Jul 24, 2025 | 4,265.00 | 4,320.00 | 4,170.00 | 4,180.00 | - | -1.99% | 1,633 |
| Jul 23, 2025 | 4,330.00 | 4,370.00 | 4,200.00 | 4,265.00 | - | -1.50% | 2,194 |
| Jul 22, 2025 | 4,310.00 | 4,395.00 | 4,235.00 | 4,330.00 | - | 0.46% | 5,120 |
| Jul 21, 2025 | 4,305.00 | 4,375.00 | 4,260.00 | 4,310.00 | - | 0.23% | 5,218 |
| Jul 18, 2025 | 4,215.00 | 4,415.00 | 4,185.00 | 4,300.00 | - | 1.30% | 6,609 |
| Jul 17, 2025 | 4,250.00 | 4,290.00 | 4,190.00 | 4,245.00 | - | - | 1,912 |
| Jul 16, 2025 | 4,225.00 | 4,255.00 | 4,140.00 | 4,245.00 | - | 0.47% | 3,213 |
| Jul 15, 2025 | 4,365.00 | 4,365.00 | 4,040.00 | 4,225.00 | - | -3.21% | 14,364 |
| Jul 14, 2025 | 4,450.00 | 4,450.00 | 4,360.00 | 4,365.00 | - | -1.13% | 2,122 |
| Jul 11, 2025 | 4,400.00 | 4,540.00 | 4,370.00 | 4,415.00 | - | 0.11% | 7,848 |
| Jul 10, 2025 | 4,470.00 | 4,500.00 | 4,400.00 | 4,410.00 | - | -1.23% | 5,007 |
| Jul 9, 2025 | 4,280.00 | 4,540.00 | 4,280.00 | 4,465.00 | - | 4.32% | 48,039 |
| Jul 8, 2025 | 4,180.00 | 4,500.00 | 4,145.00 | 4,280.00 | - | 2.39% | 28,370 |
| Jul 7, 2025 | 4,110.00 | 4,200.00 | 4,090.00 | 4,180.00 | - | 1.33% | 17,970 |
| Jul 4, 2025 | 4,125.00 | 4,125.00 | 4,075.00 | 4,125.00 | - | - | 5,949 |
| Jul 3, 2025 | 4,125.00 | 4,150.00 | 4,105.00 | 4,125.00 | - | - | 5,920 |
| Jul 2, 2025 | 4,145.00 | 4,195.00 | 4,100.00 | 4,125.00 | - | - | 4,748 |
| Jul 1, 2025 | 4,145.00 | 4,180.00 | 4,100.00 | 4,125.00 | - | -0.48% | 5,636 |
| Jun 30, 2025 | 4,290.00 | 4,290.00 | 4,145.00 | 4,145.00 | - | -3.38% | 5,986 |
| Jun 27, 2025 | 4,200.00 | 4,305.00 | 4,160.00 | 4,290.00 | - | 2.14% | 6,747 |
| Jun 26, 2025 | 4,250.00 | 4,285.00 | 4,150.00 | 4,200.00 | - | -2.10% | 10,642 |
| Jun 25, 2025 | 4,360.00 | 4,410.00 | 4,270.00 | 4,290.00 | - | -1.61% | 18,474 |
| Jun 24, 2025 | 4,235.00 | 4,500.00 | 4,180.00 | 4,360.00 | - | 2.95% | 36,700 |
| Jun 23, 2025 | 4,155.00 | 4,285.00 | 4,000.00 | 4,235.00 | - | 1.93% | 29,971 |
| Jun 20, 2025 | 4,170.00 | 4,295.00 | 4,100.00 | 4,155.00 | - | -0.12% | 24,109 |
| Jun 19, 2025 | 4,375.00 | 4,405.00 | 3,940.00 | 4,160.00 | - | -4.91% | 93,164 |
| Jun 18, 2025 | 4,565.00 | 4,600.00 | 4,305.00 | 4,375.00 | - | -4.89% | 48,549 |
| Jun 17, 2025 | 4,475.00 | 4,650.00 | 4,430.00 | 4,600.00 | - | 2.79% | 5,596 |
| Jun 16, 2025 | 4,525.00 | 4,600.00 | 4,475.00 | 4,475.00 | - | -1.10% | 2,498 |
| Jun 13, 2025 | 4,645.00 | 4,800.00 | 4,490.00 | 4,525.00 | - | -0.77% | 13,299 |
| Jun 12, 2025 | 4,560.00 | 4,600.00 | 4,525.00 | 4,560.00 | - | - | 3,178 |
| Jun 11, 2025 | 4,670.00 | 4,720.00 | 4,560.00 | 4,560.00 | - | -2.36% | 8,892 |
| Jun 10, 2025 | 4,575.00 | 4,670.00 | 4,550.00 | 4,670.00 | - | 2.08% | 12,778 |
| Jun 9, 2025 | 4,600.00 | 4,660.00 | 4,520.00 | 4,575.00 | - | -1.40% | 8,124 |
| Jun 5, 2025 | 4,775.00 | 4,780.00 | 4,640.00 | 4,640.00 | - | -3.03% | 12,203 |
| Jun 4, 2025 | 4,820.00 | 4,900.00 | 4,720.00 | 4,785.00 | - | -0.73% | 5,484 |
| Jun 2, 2025 | 4,810.00 | 4,830.00 | 4,675.00 | 4,820.00 | - | - | 7,826 |
| May 30, 2025 | 4,760.00 | 4,820.00 | 4,645.00 | 4,820.00 | - | 0.52% | 9,302 |
| May 29, 2025 | 4,850.00 | 4,920.00 | 4,795.00 | 4,795.00 | - | -1.94% | 8,110 |
| May 28, 2025 | 4,690.00 | 4,900.00 | 4,635.00 | 4,890.00 | - | 4.26% | 40,079 |