Aligned Genetics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 8,490.00 | 8,580.00 | 8,270.00 | 8,400.00 | 4,200.00 | 30,528 |
| 2023-05-08 | 8,560.00 | 8,650.00 | 8,380.00 | 8,520.00 | 4,260.00 | 38,122 |
| 2023-05-04 | 8,200.00 | 8,640.00 | 8,160.00 | 8,560.00 | 4,280.00 | 74,220 |
| 2023-05-03 | 8,170.00 | 8,340.00 | 8,170.00 | 8,270.00 | 4,135.00 | 15,888 |
| 2023-05-02 | 8,300.00 | 8,530.00 | 8,210.00 | 8,330.00 | 4,165.00 | 15,546 |
| 2023-04-28 | 8,210.00 | 8,390.00 | 8,170.00 | 8,340.00 | 4,170.00 | 30,688 |
| 2023-04-27 | 8,190.00 | 8,300.00 | 8,100.00 | 8,210.00 | 4,105.00 | 24,568 |
| 2023-04-26 | 8,210.00 | 8,350.00 | 8,090.00 | 8,280.00 | 4,140.00 | 57,624 |
| 2023-04-25 | 8,230.00 | 8,470.00 | 8,100.00 | 8,330.00 | 4,165.00 | 57,264 |
| 2023-04-24 | 8,410.00 | 8,410.00 | 8,200.00 | 8,280.00 | 4,140.00 | 43,182 |
| 2023-04-21 | 8,430.00 | 8,520.00 | 8,300.00 | 8,520.00 | 4,260.00 | 83,818 |
| 2023-04-20 | 8,670.00 | 8,740.00 | 8,500.00 | 8,530.00 | 4,265.00 | 63,620 |
| 2023-04-19 | 8,730.00 | 8,850.00 | 8,550.00 | 8,740.00 | 4,370.00 | 63,758 |
| 2023-04-18 | 9,130.00 | 9,130.00 | 8,650.00 | 8,730.00 | 4,365.00 | 57,602 |
| 2023-04-17 | 9,060.00 | 9,090.00 | 8,870.00 | 9,030.00 | 4,515.00 | 42,204 |
| 2023-04-14 | 8,890.00 | 9,140.00 | 8,890.00 | 8,940.00 | 4,470.00 | 54,878 |
| 2023-04-13 | 8,730.00 | 8,990.00 | 8,620.00 | 8,940.00 | 4,470.00 | 65,888 |
| 2023-04-12 | 8,600.00 | 8,800.00 | 8,590.00 | 8,800.00 | 4,400.00 | 59,024 |
| 2023-04-11 | 8,530.00 | 8,790.00 | 8,530.00 | 8,680.00 | 4,340.00 | 25,616 |
| 2023-04-10 | 8,660.00 | 8,740.00 | 8,420.00 | 8,700.00 | 4,350.00 | 45,944 |
| 2023-04-07 | 8,700.00 | 8,750.00 | 8,590.00 | 8,660.00 | 4,330.00 | 25,840 |
| 2023-04-06 | 8,920.00 | 8,950.00 | 8,570.00 | 8,700.00 | 4,350.00 | 93,658 |
| 2023-04-05 | 8,820.00 | 9,170.00 | 8,680.00 | 8,960.00 | 4,480.00 | 149,194 |
| 2023-04-04 | 8,350.00 | 8,890.00 | 8,310.00 | 8,820.00 | 4,410.00 | 115,220 |
| 2023-04-03 | 8,330.00 | 8,450.00 | 8,320.00 | 8,340.00 | 4,170.00 | 63,610 |
| 2023-03-31 | 8,450.00 | 8,460.00 | 8,290.00 | 8,420.00 | 4,210.00 | 59,660 |
| 2023-03-30 | 8,710.00 | 8,710.00 | 8,450.00 | 8,500.00 | 4,250.00 | 55,006 |
| 2023-03-29 | 8,690.00 | 8,890.00 | 8,510.00 | 8,710.00 | 4,355.00 | 95,232 |
| 2023-03-28 | 8,540.00 | 8,850.00 | 8,390.00 | 8,760.00 | 4,380.00 | 99,034 |
| 2023-03-27 | 8,370.00 | 8,610.00 | 8,240.00 | 8,540.00 | 4,270.00 | 47,398 |
| 2023-03-24 | 8,280.00 | 8,440.00 | 8,280.00 | 8,440.00 | 4,220.00 | 24,198 |
| 2023-03-23 | 8,570.00 | 8,570.00 | 8,260.00 | 8,270.00 | 4,135.00 | 42,792 |
| 2023-03-22 | 8,710.00 | 8,760.00 | 8,480.00 | 8,650.00 | 4,325.00 | 48,978 |
| 2023-03-21 | 8,690.00 | 8,760.00 | 8,590.00 | 8,710.00 | 4,355.00 | 24,390 |
| 2023-03-20 | 8,630.00 | 8,930.00 | 8,590.00 | 8,670.00 | 4,335.00 | 49,954 |
| 2023-03-17 | 8,250.00 | 8,770.00 | 8,150.00 | 8,630.00 | 4,315.00 | 112,632 |
| 2023-03-16 | 8,440.00 | 8,470.00 | 8,150.00 | 8,210.00 | 4,105.00 | 31,488 |
| 2023-03-15 | 8,270.00 | 8,540.00 | 8,270.00 | 8,490.00 | 4,245.00 | 43,298 |
| 2023-03-14 | 8,320.00 | 8,370.00 | 8,100.00 | 8,330.00 | 4,165.00 | 109,410 |
| 2023-03-13 | 8,400.00 | 8,540.00 | 8,280.00 | 8,500.00 | 4,250.00 | 58,288 |
| 2023-03-10 | 8,630.00 | 8,750.00 | 8,380.00 | 8,500.00 | 4,250.00 | 61,072 |
| 2023-03-09 | 8,650.00 | 9,000.00 | 8,550.00 | 8,750.00 | 4,375.00 | 44,644 |
| 2023-03-08 | 8,900.00 | 8,950.00 | 8,620.00 | 8,640.00 | 4,320.00 | 58,098 |
| 2023-03-07 | 8,810.00 | 9,090.00 | 8,770.00 | 8,980.00 | 4,490.00 | 52,654 |
| 2023-03-06 | 8,690.00 | 9,330.00 | 8,670.00 | 8,850.00 | 4,425.00 | 238,120 |
| 2023-03-03 | 8,520.00 | 8,850.00 | 8,380.00 | 8,680.00 | 4,340.00 | 137,328 |
| 2023-03-02 | 8,660.00 | 9,500.00 | 8,420.00 | 8,420.00 | 4,210.00 | 334,478 |
| 2023-02-28 | 8,610.00 | 8,800.00 | 8,450.00 | 8,620.00 | 4,310.00 | 33,626 |
| 2023-02-27 | 8,750.00 | 8,880.00 | 8,400.00 | 8,680.00 | 4,340.00 | 87,044 |
| 2023-02-24 | 8,240.00 | 8,850.00 | 8,230.00 | 8,750.00 | 4,375.00 | 259,354 |
| 2023-02-23 | 8,080.00 | 8,230.00 | 8,040.00 | 8,230.00 | 4,115.00 | 18,774 |
| 2023-02-22 | 8,250.00 | 8,250.00 | 8,070.00 | 8,160.00 | 4,080.00 | 22,166 |
| 2023-02-21 | 8,190.00 | 8,380.00 | 8,150.00 | 8,270.00 | 4,135.00 | 40,438 |
| 2023-02-20 | 7,910.00 | 8,210.00 | 7,900.00 | 8,190.00 | 4,095.00 | 39,426 |
| 2023-02-17 | 7,970.00 | 8,050.00 | 7,890.00 | 7,970.00 | 3,985.00 | 34,258 |
| 2023-02-16 | 7,920.00 | 8,090.00 | 7,800.00 | 7,970.00 | 3,985.00 | 35,578 |
| 2023-02-15 | 7,990.00 | 8,070.00 | 7,800.00 | 7,990.00 | 3,995.00 | 25,558 |
| 2023-02-14 | 7,870.00 | 8,100.00 | 7,860.00 | 7,990.00 | 3,995.00 | 22,668 |
| 2023-02-13 | 7,920.00 | 8,000.00 | 7,850.00 | 7,900.00 | 3,950.00 | 18,464 |
| 2023-02-10 | 8,270.00 | 8,270.00 | 8,000.00 | 8,000.00 | 4,000.00 | 26,496 |
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.