See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.24▲ 0.77%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-314,050.004,085.003,995.004,045.004,045.0084,902
2024-01-304,240.004,240.003,985.004,050.004,050.00255,643
2024-01-294,260.004,290.004,210.004,235.004,235.00231,315
2024-01-264,210.004,265.004,200.004,260.004,260.00218,921
2024-01-254,210.004,235.004,150.004,215.004,215.00169,497
2024-01-244,190.004,235.004,145.004,215.004,215.00239,525
2024-01-234,195.004,195.004,120.004,170.004,170.00152,199
2024-01-224,170.004,300.004,120.004,175.004,175.00174,481
2024-01-194,190.004,220.004,110.004,180.004,180.00130,000
2024-01-184,100.004,200.004,100.004,190.004,190.00253,755
2024-01-174,130.004,190.004,095.004,115.004,115.00162,479
2024-01-164,180.004,205.004,120.004,155.004,155.00144,116
2024-01-154,190.004,215.004,115.004,180.004,180.0097,377
2024-01-124,150.004,220.004,115.004,195.004,195.00150,041
2024-01-114,080.004,195.004,045.004,195.004,195.0090,178
2024-01-104,100.004,160.004,025.004,080.004,080.00241,600
2024-01-094,055.004,130.004,030.004,120.004,120.00178,168
2024-01-084,070.004,095.003,950.004,055.004,055.00162,106
2024-01-054,045.004,115.004,040.004,070.004,070.00137,668
2024-01-044,040.004,105.004,015.004,075.004,075.00273,836
2024-01-034,025.004,075.004,010.004,060.004,060.0078,281
2024-01-024,030.004,085.004,005.004,060.004,060.00192,573
2023-12-283,960.004,050.003,950.004,030.004,030.00238,320
2023-12-273,940.004,000.003,935.003,975.003,975.00115,179
2023-12-263,915.003,980.003,910.003,940.003,940.00140,608
2023-12-223,870.003,940.003,850.003,915.003,915.0096,229
2023-12-213,845.003,945.003,845.003,880.003,880.00212,865
2023-12-203,855.003,975.003,855.003,890.003,890.00129,863
2023-12-193,880.003,900.003,840.003,885.003,885.0069,751
2023-12-183,825.003,900.003,825.003,885.003,885.00100,464
2023-12-153,855.003,880.003,790.003,840.003,840.00232,675
2023-12-143,870.003,920.003,850.003,880.003,880.00166,819
2023-12-133,860.003,910.003,840.003,870.003,870.0099,269
2023-12-123,830.003,930.003,830.003,885.003,885.00134,860
2023-12-113,835.003,925.003,830.003,855.003,855.00180,992
2023-12-083,805.003,895.003,770.003,870.003,870.00287,483
2023-12-073,840.003,940.003,795.003,840.003,840.00235,250
2023-12-063,825.003,950.003,800.003,850.003,850.00252,824
2023-12-053,840.003,860.003,790.003,830.003,830.00100,219
2023-12-043,890.003,900.003,780.003,835.003,835.00175,369
2023-12-013,890.003,950.003,885.003,890.003,890.00100,930
2023-11-303,920.003,965.003,870.003,930.003,930.00248,334
2023-11-293,895.003,945.003,825.003,930.003,930.00225,509
2023-11-283,850.004,000.003,835.003,905.003,905.00238,139
2023-11-273,875.003,925.003,795.003,920.003,920.00204,378
2023-11-243,845.003,920.003,710.003,895.003,895.00384,290
2023-11-233,935.003,980.003,865.003,930.003,930.00115,756
2023-11-223,925.003,975.003,640.003,935.003,935.00153,284
2023-11-214,070.004,135.003,965.004,030.004,030.00133,915
2023-11-204,140.004,160.003,975.004,030.004,030.0058,998
2023-11-174,175.004,175.003,960.004,085.004,085.00101,846
2023-11-164,050.004,285.003,985.004,125.004,125.00244,602
2023-11-153,920.004,010.003,910.003,980.003,980.0060,727
2023-11-143,845.003,945.003,825.003,865.003,865.0081,786
2023-11-133,755.003,930.003,755.003,845.003,845.00136,874
2023-11-103,825.003,825.003,680.003,745.003,745.0057,961
2023-11-093,850.003,860.003,725.003,790.003,790.00105,998
2023-11-083,935.003,995.003,775.003,800.003,800.00215,076
2023-11-074,100.004,100.003,755.003,900.003,900.00352,711
2023-11-067,700.007,950.007,420.007,860.003,930.00528,324
← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.