TBH Global Co., Ltd (KRX:084870)
South Korea · Delayed Price · Currency is KRW 1,338.00
-37.00 (-2.69%)
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 | 1,374.00 | 1,374.00 | 1,285.00 | 1,338.00 | 1,338.00 | -2.69% | 44,468 |
| Jul 31, 2025 | 1,397.00 | 1,397.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.36% | 15,266 |
| Jul 30, 2025 | 1,376.00 | 1,410.00 | 1,367.00 | 1,370.00 | 1,370.00 | -1.51% | 33,324 |
| Jul 29, 2025 | 1,393.00 | 1,403.00 | 1,360.00 | 1,391.00 | 1,391.00 | -0.14% | 33,855 |
| Jul 28, 2025 | 1,371.00 | 1,393.00 | 1,350.00 | 1,393.00 | 1,393.00 | 1.60% | 15,479 |
| Jul 25, 2025 | 1,360.00 | 1,379.00 | 1,340.00 | 1,371.00 | 1,371.00 | -0.72% | 16,708 |
| Jul 24, 2025 | 1,376.00 | 1,389.00 | 1,372.00 | 1,381.00 | 1,381.00 | -0.58% | 8,975 |
| Jul 23, 2025 | 1,380.00 | 1,399.00 | 1,352.00 | 1,389.00 | 1,389.00 | -0.14% | 25,217 |
| Jul 22, 2025 | 1,360.00 | 1,392.00 | 1,350.00 | 1,391.00 | 1,391.00 | 1.46% | 15,315 |
| Jul 21, 2025 | 1,353.00 | 1,377.00 | 1,351.00 | 1,371.00 | 1,371.00 | 0.37% | 12,082 |
| Jul 18, 2025 | 1,352.00 | 1,375.00 | 1,334.00 | 1,366.00 | 1,366.00 | 0.52% | 19,787 |
| Jul 17, 2025 | 1,359.00 | 1,369.00 | 1,330.00 | 1,359.00 | 1,359.00 | 0.07% | 26,866 |
| Jul 16, 2025 | 1,390.00 | 1,411.00 | 1,340.00 | 1,358.00 | 1,358.00 | -3.28% | 43,812 |
| Jul 15, 2025 | 1,377.00 | 1,421.00 | 1,360.00 | 1,404.00 | 1,404.00 | 1.01% | 46,597 |
| Jul 14, 2025 | 1,382.00 | 1,415.00 | 1,350.00 | 1,390.00 | 1,390.00 | 0.72% | 46,401 |
| Jul 11, 2025 | 1,344.00 | 1,380.00 | 1,337.00 | 1,380.00 | 1,380.00 | 1.69% | 51,299 |
| Jul 10, 2025 | 1,350.00 | 1,365.00 | 1,331.00 | 1,357.00 | 1,357.00 | 0.97% | 80,367 |
| Jul 9, 2025 | 1,300.00 | 1,517.00 | 1,298.00 | 1,344.00 | 1,344.00 | 5.83% | 891,594 |
| Jul 8, 2025 | 1,317.00 | 1,330.00 | 1,240.00 | 1,270.00 | 1,270.00 | -3.57% | 49,119 |
| Jul 7, 2025 | 1,308.00 | 1,321.00 | 1,308.00 | 1,317.00 | 1,317.00 | -0.30% | 18,681 |
| Jul 4, 2025 | 1,303.00 | 1,321.00 | 1,299.00 | 1,321.00 | 1,321.00 | 1.38% | 14,782 |
| Jul 3, 2025 | 1,324.00 | 1,330.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.47% | 22,578 |
| Jul 2, 2025 | 1,328.00 | 1,358.00 | 1,300.00 | 1,336.00 | 1,336.00 | -0.30% | 33,541 |
| Jul 1, 2025 | 1,331.00 | 1,345.00 | 1,323.00 | 1,340.00 | 1,340.00 | -0.45% | 27,605 |
| Jun 30, 2025 | 1,312.00 | 1,359.00 | 1,309.00 | 1,346.00 | 1,346.00 | 1.58% | 26,592 |
| Jun 27, 2025 | 1,338.00 | 1,340.00 | 1,280.00 | 1,325.00 | 1,325.00 | -1.27% | 48,658 |
| Jun 26, 2025 | 1,338.00 | 1,370.00 | 1,300.00 | 1,342.00 | 1,342.00 | -0.67% | 34,609 |
| Jun 25, 2025 | 1,335.00 | 1,365.00 | 1,331.00 | 1,351.00 | 1,351.00 | 0.22% | 30,444 |
| Jun 24, 2025 | 1,340.00 | 1,365.00 | 1,333.00 | 1,348.00 | 1,348.00 | - | 30,713 |
| Jun 23, 2025 | 1,315.00 | 1,352.00 | 1,290.00 | 1,348.00 | 1,348.00 | 2.51% | 84,906 |
| Jun 20, 2025 | 1,263.00 | 1,318.00 | 1,250.00 | 1,315.00 | 1,315.00 | 4.70% | 45,845 |
| Jun 19, 2025 | 1,230.00 | 1,264.00 | 1,227.00 | 1,256.00 | 1,256.00 | 1.13% | 22,924 |
| Jun 18, 2025 | 1,230.00 | 1,243.00 | 1,222.00 | 1,242.00 | 1,242.00 | -0.24% | 28,386 |
| Jun 17, 2025 | 1,241.00 | 1,260.00 | 1,228.00 | 1,245.00 | 1,245.00 | 0.32% | 24,980 |
| Jun 16, 2025 | 1,250.00 | 1,250.00 | 1,229.00 | 1,241.00 | 1,241.00 | -0.64% | 16,502 |
| Jun 13, 2025 | 1,290.00 | 1,290.00 | 1,232.00 | 1,249.00 | 1,249.00 | -3.10% | 29,915 |
| Jun 12, 2025 | 1,274.00 | 1,295.00 | 1,270.00 | 1,289.00 | 1,289.00 | 1.18% | 13,770 |
| Jun 11, 2025 | 1,241.00 | 1,275.00 | 1,236.00 | 1,274.00 | 1,274.00 | 2.33% | 10,609 |
| Jun 10, 2025 | 1,242.00 | 1,249.00 | 1,236.00 | 1,245.00 | 1,245.00 | 0.24% | 10,971 |
| Jun 9, 2025 | 1,262.00 | 1,285.00 | 1,242.00 | 1,242.00 | 1,242.00 | -2.66% | 29,503 |
| Jun 5, 2025 | 1,232.00 | 1,283.00 | 1,222.00 | 1,276.00 | 1,276.00 | 3.40% | 75,387 |
| Jun 4, 2025 | 1,210.00 | 1,234.00 | 1,201.00 | 1,234.00 | 1,234.00 | 1.40% | 24,103 |
| Jun 2, 2025 | 1,245.00 | 1,245.00 | 1,189.00 | 1,217.00 | 1,217.00 | 0.50% | 31,300 |
| May 30, 2025 | 1,200.00 | 1,225.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.92% | 36,974 |
| May 29, 2025 | 1,197.00 | 1,205.00 | 1,184.00 | 1,200.00 | 1,200.00 | 0.25% | 32,064 |
| May 28, 2025 | 1,190.00 | 1,200.00 | 1,172.00 | 1,197.00 | 1,197.00 | 0.50% | 32,953 |
| May 27, 2025 | 1,195.00 | 1,196.00 | 1,167.00 | 1,191.00 | 1,191.00 | -0.42% | 20,785 |
| May 26, 2025 | 1,157.00 | 1,200.00 | 1,157.00 | 1,196.00 | 1,196.00 | 2.31% | 30,608 |
| May 23, 2025 | 1,174.00 | 1,175.00 | 1,152.00 | 1,169.00 | 1,169.00 | -0.51% | 22,258 |
| May 22, 2025 | 1,194.00 | 1,200.00 | 1,153.00 | 1,175.00 | 1,175.00 | -2.73% | 33,607 |