Itcencore Co.,Ltd. (XKON:243870)
South Korea · Delayed Price · Currency is KRW 9,400.00
+200.00 (2.17%)
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 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 2.17% | 2 |
| Jul 31, 2025 | 9,200.00 | 9,600.00 | 9,180.00 | 9,200.00 | - | -2.02% | 211 |
| Jul 30, 2025 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | - | -0.11% | 7 |
| Jul 29, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | - | 27 |
| Jul 28, 2025 | 8,800.00 | 10,120.00 | 8,780.00 | 9,400.00 | - | 6.82% | 310 |
| Jul 25, 2025 | 9,310.00 | 9,310.00 | 8,800.00 | 8,800.00 | - | -5.48% | 22 |
| Jul 24, 2025 | 9,400.00 | 9,400.00 | 9,310.00 | 9,310.00 | - | - | 6 |
| Jul 22, 2025 | 9,400.00 | 9,400.00 | 9,310.00 | 9,310.00 | - | -0.96% | 10 |
| Jul 21, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | - | 1 |
| Jul 18, 2025 | 9,200.00 | 9,800.00 | 9,200.00 | 9,400.00 | - | 2.17% | 122 |
| Jul 17, 2025 | 9,220.00 | 9,260.00 | 9,200.00 | 9,200.00 | - | - | 25 |
| Jul 16, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | - | 5 |
| Jul 15, 2025 | 9,300.00 | 9,380.00 | 9,200.00 | 9,200.00 | - | -1.08% | 32 |
| Jul 14, 2025 | 9,050.00 | 10,000.00 | 9,050.00 | 9,300.00 | - | 1.53% | 47 |
| Jul 10, 2025 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | - | - | 13 |
| Jul 9, 2025 | 9,160.00 | 9,160.00 | 9,150.00 | 9,160.00 | - | -0.33% | 250 |
| Jul 8, 2025 | 9,200.00 | 9,400.00 | 9,180.00 | 9,190.00 | - | -2.23% | 63 |
| Jul 7, 2025 | 8,600.00 | 10,000.00 | 8,600.00 | 9,400.00 | - | 6.82% | 142 |
| Jul 4, 2025 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | - | 1.03% | 33 |
| Jul 3, 2025 | 8,640.00 | 8,710.00 | 8,640.00 | 8,710.00 | - | - | 27 |
| Jul 2, 2025 | 8,600.00 | 8,710.00 | 8,600.00 | 8,710.00 | - | -1.91% | 218 |
| Jul 1, 2025 | 8,820.00 | 8,880.00 | 8,820.00 | 8,880.00 | - | - | 20 |
| Jun 30, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,880.00 | - | 0.79% | 359 |
| Jun 27, 2025 | 8,800.00 | 9,100.00 | 8,800.00 | 8,810.00 | - | -2.54% | 346 |
| Jun 26, 2025 | 9,040.00 | 9,160.00 | 9,040.00 | 9,040.00 | - | -1.31% | 331 |
| Jun 25, 2025 | 9,160.00 | 9,400.00 | 9,160.00 | 9,160.00 | - | -2.55% | 93 |
| Jun 24, 2025 | 9,080.00 | 9,400.00 | 9,070.00 | 9,400.00 | - | 2.17% | 716 |
| Jun 23, 2025 | 9,000.00 | 9,200.00 | 8,980.00 | 9,200.00 | - | 1.66% | 1,685 |
| Jun 20, 2025 | 8,800.00 | 9,200.00 | 8,800.00 | 9,050.00 | - | -0.66% | 1,071 |
| Jun 19, 2025 | 9,100.00 | 9,120.00 | 9,100.00 | 9,110.00 | - | -0.76% | 510 |
| Jun 18, 2025 | 8,800.00 | 9,270.00 | 7,710.00 | 9,180.00 | - | 1.32% | 1,114 |
| Jun 17, 2025 | 8,800.00 | 9,100.00 | 8,800.00 | 9,060.00 | - | - | 1,029 |
| Jun 16, 2025 | 9,040.00 | 9,060.00 | 9,030.00 | 9,060.00 | - | - | 668 |
| Jun 13, 2025 | 9,050.00 | 9,210.00 | 9,050.00 | 9,060.00 | - | -1.63% | 1,510 |
| Jun 12, 2025 | 9,200.00 | 9,210.00 | 9,200.00 | 9,210.00 | - | 0.11% | 584 |
| Jun 11, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | - | 880 |
| Jun 10, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 1.10% | 520 |
| Jun 9, 2025 | 9,340.00 | 9,400.00 | 9,100.00 | 9,100.00 | - | - | 2,579 |
| Jun 5, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | - | -1.09% | 2,994 |
| Jun 4, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 3.25% | 14 |
| May 28, 2025 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | - | 0.56% | 774 |
| May 27, 2025 | 8,860.00 | 9,200.00 | 8,860.00 | 8,860.00 | - | -0.23% | 71 |
| May 26, 2025 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | - | -0.22% | 1 |
| May 22, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | -1.66% | 120 |
| May 21, 2025 | 9,100.00 | 9,100.00 | 9,050.00 | 9,050.00 | - | -0.55% | 502 |
| May 20, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - | 124 |
| May 19, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - | 504 |
| May 16, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | - | -0.98% | 404 |
| May 14, 2025 | 9,000.00 | 9,190.00 | 9,000.00 | 9,190.00 | - | 2.11% | 342 |
| May 13, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | - | - | 6 |