Aligned Genetics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8,280.00 | 8,480.00 | 8,040.00 | 8,370.00 | 4,185.00 | 44,084 |
| 2023-08-02 | 8,590.00 | 8,620.00 | 8,140.00 | 8,420.00 | 4,210.00 | 39,712 |
| 2023-08-01 | 7,810.00 | 8,520.00 | 7,710.00 | 8,470.00 | 4,235.00 | 209,762 |
| 2023-07-31 | 7,800.00 | 7,910.00 | 7,730.00 | 7,790.00 | 3,895.00 | 17,866 |
| 2023-07-28 | 7,710.00 | 7,870.00 | 7,520.00 | 7,800.00 | 3,900.00 | 18,094 |
| 2023-07-27 | 7,610.00 | 7,830.00 | 7,500.00 | 7,800.00 | 3,900.00 | 56,840 |
| 2023-07-26 | 8,030.00 | 8,030.00 | 7,420.00 | 7,490.00 | 3,745.00 | 140,184 |
| 2023-07-25 | 8,300.00 | 8,490.00 | 7,930.00 | 8,010.00 | 4,005.00 | 127,908 |
| 2023-07-24 | 8,520.00 | 8,540.00 | 8,280.00 | 8,380.00 | 4,190.00 | 65,616 |
| 2023-07-21 | 8,380.00 | 9,380.00 | 8,220.00 | 8,570.00 | 4,285.00 | 706,776 |
| 2023-07-20 | 8,490.00 | 8,490.00 | 8,260.00 | 8,360.00 | 4,180.00 | 60,562 |
| 2023-07-19 | 8,310.00 | 8,590.00 | 8,310.00 | 8,480.00 | 4,240.00 | 65,440 |
| 2023-07-18 | 8,350.00 | 8,440.00 | 8,200.00 | 8,340.00 | 4,170.00 | 132,320 |
| 2023-07-17 | 8,470.00 | 8,510.00 | 8,360.00 | 8,450.00 | 4,225.00 | 37,212 |
| 2023-07-14 | 8,570.00 | 8,730.00 | 8,500.00 | 8,550.00 | 4,275.00 | 33,374 |
| 2023-07-13 | 8,680.00 | 8,750.00 | 8,560.00 | 8,660.00 | 4,330.00 | 60,384 |
| 2023-07-12 | 8,440.00 | 8,700.00 | 8,300.00 | 8,630.00 | 4,315.00 | 104,948 |
| 2023-07-11 | 8,430.00 | 8,580.00 | 8,350.00 | 8,390.00 | 4,195.00 | 26,040 |
| 2023-07-10 | 8,300.00 | 8,770.00 | 8,230.00 | 8,500.00 | 4,250.00 | 134,370 |
| 2023-07-07 | 8,440.00 | 8,690.00 | 8,250.00 | 8,350.00 | 4,175.00 | 49,852 |
| 2023-07-06 | 8,650.00 | 8,650.00 | 8,350.00 | 8,460.00 | 4,230.00 | 75,060 |
| 2023-07-05 | 9,050.00 | 9,060.00 | 8,560.00 | 8,650.00 | 4,325.00 | 102,950 |
| 2023-07-04 | 8,900.00 | 9,050.00 | 8,820.00 | 9,050.00 | 4,525.00 | 46,428 |
| 2023-07-03 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 4,450.00 | 38,158 |
| 2023-06-30 | 8,710.00 | 8,900.00 | 8,710.00 | 8,900.00 | 4,450.00 | 11,184 |
| 2023-06-29 | 8,770.00 | 8,900.00 | 8,580.00 | 8,780.00 | 4,390.00 | 20,248 |
| 2023-06-28 | 8,680.00 | 8,900.00 | 8,600.00 | 8,810.00 | 4,405.00 | 38,216 |
| 2023-06-27 | 8,770.00 | 8,810.00 | 8,580.00 | 8,650.00 | 4,325.00 | 23,890 |
| 2023-06-26 | 8,690.00 | 8,970.00 | 8,690.00 | 8,790.00 | 4,395.00 | 26,158 |
| 2023-06-23 | 8,890.00 | 9,010.00 | 8,640.00 | 8,780.00 | 4,390.00 | 38,646 |
| 2023-06-22 | 8,660.00 | 9,080.00 | 8,550.00 | 8,880.00 | 4,440.00 | 265,286 |
| 2023-06-21 | 8,680.00 | 8,720.00 | 8,570.00 | 8,680.00 | 4,340.00 | 34,372 |
| 2023-06-20 | 8,800.00 | 8,880.00 | 8,600.00 | 8,680.00 | 4,340.00 | 35,568 |
| 2023-06-19 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 4,400.00 | 36,240 |
| 2023-06-16 | 9,020.00 | 9,130.00 | 8,760.00 | 8,820.00 | 4,410.00 | 76,476 |
| 2023-06-15 | 8,770.00 | 9,050.00 | 8,690.00 | 9,000.00 | 4,500.00 | 136,936 |
| 2023-06-14 | 8,940.00 | 8,960.00 | 8,610.00 | 8,720.00 | 4,360.00 | 109,488 |
| 2023-06-13 | 8,900.00 | 9,090.00 | 8,630.00 | 8,930.00 | 4,465.00 | 110,044 |
| 2023-06-12 | 8,570.00 | 9,130.00 | 8,530.00 | 8,900.00 | 4,450.00 | 351,638 |
| 2023-06-09 | 8,770.00 | 8,920.00 | 8,630.00 | 8,630.00 | 4,315.00 | 142,540 |
| 2023-06-08 | 8,910.00 | 9,030.00 | 8,500.00 | 8,760.00 | 4,380.00 | 188,202 |
| 2023-06-07 | 8,120.00 | 9,810.00 | 8,120.00 | 8,930.00 | 4,465.00 | 1,564,484 |
| 2023-06-05 | 8,230.00 | 8,270.00 | 8,080.00 | 8,120.00 | 4,060.00 | 45,434 |
| 2023-06-02 | 8,300.00 | 8,310.00 | 8,190.00 | 8,290.00 | 4,145.00 | 16,364 |
| 2023-06-01 | 8,100.00 | 8,380.00 | 8,050.00 | 8,320.00 | 4,160.00 | 80,962 |
| 2023-05-31 | 8,080.00 | 8,160.00 | 8,020.00 | 8,100.00 | 4,050.00 | 28,890 |
| 2023-05-30 | 8,050.00 | 8,080.00 | 8,000.00 | 8,070.00 | 4,035.00 | 25,778 |
| 2023-05-26 | 8,040.00 | 8,070.00 | 7,890.00 | 8,040.00 | 4,020.00 | 34,964 |
| 2023-05-25 | 8,110.00 | 8,130.00 | 8,010.00 | 8,040.00 | 4,020.00 | 26,802 |
| 2023-05-24 | 8,060.00 | 8,210.00 | 8,030.00 | 8,050.00 | 4,025.00 | 21,804 |
| 2023-05-23 | 8,060.00 | 8,340.00 | 8,030.00 | 8,180.00 | 4,090.00 | 83,212 |
| 2023-05-22 | 8,130.00 | 8,130.00 | 8,020.00 | 8,060.00 | 4,030.00 | 25,516 |
| 2023-05-19 | 8,250.00 | 8,250.00 | 8,070.00 | 8,130.00 | 4,065.00 | 23,560 |
| 2023-05-18 | 8,080.00 | 8,350.00 | 8,080.00 | 8,170.00 | 4,085.00 | 40,794 |
| 2023-05-17 | 8,030.00 | 8,140.00 | 7,850.00 | 8,030.00 | 4,015.00 | 47,080 |
| 2023-05-16 | 8,210.00 | 8,240.00 | 7,950.00 | 8,030.00 | 4,015.00 | 72,660 |
| 2023-05-15 | 8,410.00 | 8,500.00 | 8,170.00 | 8,210.00 | 4,105.00 | 29,964 |
| 2023-05-12 | 8,350.00 | 8,530.00 | 8,240.00 | 8,530.00 | 4,265.00 | 24,922 |
| 2023-05-11 | 8,390.00 | 8,540.00 | 8,320.00 | 8,450.00 | 4,225.00 | 24,232 |
| 2023-05-10 | 8,320.00 | 8,540.00 | 8,320.00 | 8,360.00 | 4,180.00 | 17,804 |
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.