SANDS LAB Inc. (KOSDAQ:411080)
South Korea · Delayed Price · Currency is KRW 8,470.00
-430.00 (-4.83%)
At close: Aug 1, 2025, 3:30 PM KST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,710.00 | 8,760.00 | 8,410.00 | 8,470.00 | - | -4.83% | 151,848 |
| Jul 31, 2025 | 8,920.00 | 9,030.00 | 8,800.00 | 8,900.00 | - | 0.68% | 92,768 |
| Jul 30, 2025 | 8,960.00 | 9,120.00 | 8,820.00 | 8,840.00 | - | -2.54% | 134,623 |
| Jul 29, 2025 | 9,010.00 | 9,250.00 | 8,870.00 | 9,070.00 | - | 0.22% | 215,169 |
| Jul 28, 2025 | 9,300.00 | 9,300.00 | 9,050.00 | 9,050.00 | - | -0.88% | 152,902 |
| Jul 25, 2025 | 9,460.00 | 9,460.00 | 9,050.00 | 9,130.00 | - | -4.00% | 341,678 |
| Jul 24, 2025 | 9,990.00 | 9,990.00 | 9,480.00 | 9,510.00 | - | -3.26% | 474,260 |
| Jul 23, 2025 | 9,990.00 | 10,460.00 | 9,580.00 | 9,830.00 | - | 3.58% | 3,099,433 |
| Jul 22, 2025 | 8,890.00 | 10,020.00 | 8,700.00 | 9,490.00 | - | 7.35% | 4,751,916 |
| Jul 21, 2025 | 9,420.00 | 9,470.00 | 8,810.00 | 8,840.00 | - | -1.56% | 580,261 |
| Jul 18, 2025 | 9,270.00 | 9,380.00 | 8,910.00 | 8,980.00 | - | -5.77% | 625,638 |
| Jul 17, 2025 | 9,660.00 | 10,600.00 | 9,420.00 | 9,530.00 | - | 16.79% | 6,540,172 |
| Jul 16, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,160.00 | - | -1.33% | 29,875 |
| Jul 15, 2025 | 8,210.00 | 8,270.00 | 8,100.00 | 8,270.00 | - | 0.73% | 44,018 |
| Jul 14, 2025 | 8,280.00 | 8,430.00 | 8,200.00 | 8,210.00 | - | -0.85% | 38,597 |
| Jul 11, 2025 | 8,500.00 | 8,500.00 | 8,270.00 | 8,280.00 | - | -1.90% | 55,045 |
| Jul 10, 2025 | 8,580.00 | 8,590.00 | 8,390.00 | 8,440.00 | - | 0.12% | 44,059 |
| Jul 9, 2025 | 8,330.00 | 8,500.00 | 8,240.00 | 8,430.00 | - | 1.93% | 59,127 |
| Jul 8, 2025 | 8,330.00 | 8,420.00 | 8,160.00 | 8,270.00 | - | -0.48% | 52,262 |
| Jul 7, 2025 | 8,300.00 | 8,470.00 | 8,290.00 | 8,310.00 | - | -0.60% | 37,294 |
| Jul 4, 2025 | 8,540.00 | 8,640.00 | 8,320.00 | 8,360.00 | - | -1.99% | 58,258 |
| Jul 3, 2025 | 8,380.00 | 8,530.00 | 8,380.00 | 8,530.00 | - | 1.79% | 36,617 |
| Jul 2, 2025 | 8,510.00 | 8,700.00 | 8,300.00 | 8,380.00 | - | -0.71% | 74,340 |
| Jul 1, 2025 | 8,660.00 | 8,740.00 | 8,440.00 | 8,440.00 | - | -1.40% | 73,860 |
| Jun 30, 2025 | 8,480.00 | 8,710.00 | 8,470.00 | 8,560.00 | - | -0.47% | 105,537 |
| Jun 27, 2025 | 8,650.00 | 8,760.00 | 8,500.00 | 8,600.00 | - | -0.58% | 133,716 |
| Jun 26, 2025 | 8,950.00 | 8,990.00 | 8,590.00 | 8,650.00 | - | -3.78% | 217,465 |
| Jun 25, 2025 | 9,170.00 | 9,590.00 | 8,900.00 | 8,990.00 | - | -1.21% | 1,414,125 |
| Jun 24, 2025 | 9,230.00 | 9,490.00 | 9,060.00 | 9,100.00 | - | -0.76% | 689,196 |
| Jun 23, 2025 | 8,960.00 | 9,200.00 | 8,760.00 | 9,170.00 | - | 1.89% | 366,440 |
| Jun 20, 2025 | 9,500.00 | 9,520.00 | 8,800.00 | 9,000.00 | - | -1.75% | 491,419 |
| Jun 19, 2025 | 9,280.00 | 9,300.00 | 8,990.00 | 9,160.00 | - | -0.65% | 471,782 |
| Jun 18, 2025 | 8,700.00 | 9,270.00 | 8,620.00 | 9,220.00 | - | 5.98% | 726,502 |
| Jun 17, 2025 | 8,650.00 | 8,880.00 | 8,530.00 | 8,700.00 | - | 0.93% | 227,518 |
| Jun 16, 2025 | 8,340.00 | 8,690.00 | 8,280.00 | 8,620.00 | - | 1.77% | 158,098 |
| Jun 13, 2025 | 8,980.00 | 8,980.00 | 8,400.00 | 8,470.00 | - | -4.62% | 477,880 |
| Jun 12, 2025 | 9,040.00 | 9,050.00 | 8,830.00 | 8,880.00 | - | -1.77% | 266,725 |
| Jun 11, 2025 | 8,830.00 | 9,400.00 | 8,730.00 | 9,040.00 | - | 3.20% | 1,692,105 |
| Jun 10, 2025 | 8,910.00 | 8,910.00 | 8,660.00 | 8,760.00 | - | -1.13% | 178,546 |
| Jun 9, 2025 | 8,640.00 | 8,920.00 | 8,640.00 | 8,860.00 | - | 2.78% | 298,610 |
| Jun 5, 2025 | 8,620.00 | 8,700.00 | 8,550.00 | 8,620.00 | - | 1.89% | 242,183 |
| Jun 4, 2025 | 8,240.00 | 8,510.00 | 8,240.00 | 8,460.00 | - | 2.92% | 141,466 |
| Jun 2, 2025 | 8,180.00 | 8,300.00 | 8,030.00 | 8,220.00 | - | 0.49% | 90,977 |
| May 30, 2025 | 8,320.00 | 8,350.00 | 8,160.00 | 8,180.00 | - | -1.68% | 93,951 |
| May 29, 2025 | 8,290.00 | 8,470.00 | 8,240.00 | 8,320.00 | - | 0.48% | 112,804 |
| May 28, 2025 | 8,270.00 | 8,420.00 | 8,250.00 | 8,280.00 | - | 0.24% | 123,363 |
| May 27, 2025 | 8,340.00 | 8,420.00 | 8,240.00 | 8,260.00 | - | -1.43% | 120,315 |
| May 26, 2025 | 8,330.00 | 8,460.00 | 8,220.00 | 8,380.00 | - | 0.36% | 149,674 |
| May 23, 2025 | 8,850.00 | 8,850.00 | 8,350.00 | 8,350.00 | - | -3.91% | 273,972 |
| May 22, 2025 | 8,910.00 | 9,000.00 | 8,650.00 | 8,690.00 | - | -3.98% | 387,843 |