Logis Mon, Inc. (XKON:223220)
South Korea · Delayed Price · Currency is KRW 291.00
+33.00 (12.79%)
Last updated: Aug 4, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | -1.15% | 1 |
| Jul 31, 2025 | 233.00 | 272.00 | 233.00 | 261.00 | - | -4.74% | 2,438 |
| Jul 30, 2025 | 216.00 | 287.00 | 216.00 | 274.00 | - | 7.87% | 2,000 |
| Jul 29, 2025 | 260.00 | 260.00 | 193.00 | 254.00 | - | 11.89% | 277 |
| Jul 25, 2025 | 171.00 | 228.00 | 171.00 | 227.00 | - | 14.07% | 11,113 |
| Jul 24, 2025 | 154.00 | 199.00 | 154.00 | 199.00 | - | 11.17% | 19 |
| Jul 23, 2025 | 144.00 | 193.00 | 144.00 | 179.00 | - | 5.92% | 1,522 |
| Jul 22, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | - | 14.19% | 2,687 |
| Jul 21, 2025 | 129.00 | 148.00 | 110.00 | 148.00 | - | 14.73% | 2,122 |
| Jul 18, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | -0.77% | 600 |
| Jul 17, 2025 | 130.00 | 130.00 | 110.00 | 130.00 | - | 13.04% | 3 |
| Jul 14, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | 22.34% | 3,023 |
| Jul 10, 2025 | 125.00 | 125.00 | 93.00 | 94.00 | - | -13.76% | 546 |
| Jul 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | - | -0.91% | 380 |
| Jul 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | 10.00% | 9,341 |
| Jul 4, 2025 | 100.00 | 100.00 | 98.00 | 100.00 | - | 7.53% | 13,949 |
| Jul 3, 2025 | 93.00 | 93.00 | 71.00 | 93.00 | - | 14.81% | 19,546 |
| Jul 2, 2025 | 85.00 | 85.00 | 81.00 | 81.00 | - | -5.81% | 102 |
| Jul 1, 2025 | 91.00 | 91.00 | 86.00 | 86.00 | - | -14.00% | 6,875 |
| Jun 30, 2025 | 132.00 | 132.00 | 100.00 | 100.00 | - | -13.04% | 14 |
| Jun 27, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | - | -14.81% | 27,247 |
| Jun 26, 2025 | 135.00 | 181.00 | 135.00 | 135.00 | - | -14.56% | 24,663 |
| Jun 25, 2025 | 185.00 | 185.00 | 158.00 | 158.00 | - | -14.59% | 9,288 |
| Jun 24, 2025 | 185.00 | 249.00 | 185.00 | 185.00 | - | -14.75% | 7,454 |
| Jun 23, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | - | -14.90% | 608 |
| Jun 20, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | - | -15.00% | 1,399 |
| Jun 19, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | - | -14.77% | 85 |
| Jun 18, 2025 | 476.00 | 476.00 | 352.00 | 352.00 | - | -14.98% | 2,801 |
| Jun 17, 2025 | 306.00 | 414.00 | 306.00 | 414.00 | - | 15.00% | 13,465 |
| Jun 16, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | - | -14.89% | 10 |
| Jun 13, 2025 | 314.00 | 424.00 | 314.00 | 423.00 | - | 14.63% | 3,214 |
| Jun 12, 2025 | 370.00 | 370.00 | 369.00 | 369.00 | - | -14.78% | 71 |
| Jun 11, 2025 | 434.00 | 508.00 | 433.00 | 433.00 | - | -36.04% | 22 |
| Jun 4, 2025 | 688.00 | 700.00 | 585.00 | 677.00 | - | -3.15% | 162 |
| May 30, 2025 | 600.00 | 699.00 | 600.00 | 699.00 | - | - | 11 |
| May 29, 2025 | 599.00 | 699.00 | 573.00 | 699.00 | - | 3.71% | 31 |
| May 28, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | - | 12.52% | 1 |
| May 20, 2025 | 500.00 | 599.00 | 500.00 | 599.00 | - | 2.39% | 11 |
| May 19, 2025 | 434.00 | 585.00 | 434.00 | 585.00 | - | 14.71% | 15 |
| May 16, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | - | -14.86% | 1 |
| May 15, 2025 | 510.00 | 599.00 | 510.00 | 599.00 | - | - | 2 |
| May 13, 2025 | 510.00 | 599.00 | 510.00 | 599.00 | - | - | 11 |
| May 12, 2025 | 453.00 | 599.00 | 453.00 | 599.00 | - | 12.59% | 29 |
| May 9, 2025 | 500.00 | 534.00 | 400.00 | 532.00 | - | -3.10% | 27 |
| May 2, 2025 | 486.00 | 557.00 | 414.00 | 549.00 | - | 12.96% | 31 |
| Apr 30, 2025 | 486.00 | 486.00 | 361.00 | 486.00 | - | -2.61% | 481 |
| Apr 24, 2025 | 424.00 | 499.00 | 424.00 | 499.00 | - | 0.20% | 3 |
| Apr 23, 2025 | 425.00 | 498.00 | 425.00 | 498.00 | - | -0.20% | 3 |
| Apr 22, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | - | 13.41% | 1 |
| Apr 21, 2025 | 400.00 | 440.00 | 400.00 | 440.00 | - | 14.88% | 11 |