Aligned Genetics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,140.00 | 8,290.00 | 8,090.00 | 8,270.00 | 4,135.00 | 32,720 |
| 2023-02-08 | 8,050.00 | 8,240.00 | 7,990.00 | 8,090.00 | 4,045.00 | 27,440 |
| 2023-02-07 | 8,020.00 | 8,170.00 | 8,000.00 | 8,050.00 | 4,025.00 | 17,508 |
| 2023-02-06 | 8,010.00 | 8,020.00 | 7,900.00 | 8,020.00 | 4,010.00 | 29,848 |
| 2023-02-03 | 8,030.00 | 8,080.00 | 7,970.00 | 8,010.00 | 4,005.00 | 20,488 |
| 2023-02-02 | 7,950.00 | 8,100.00 | 7,860.00 | 8,000.00 | 4,000.00 | 49,532 |
| 2023-02-01 | 7,820.00 | 8,000.00 | 7,790.00 | 7,900.00 | 3,950.00 | 40,636 |
| 2023-01-31 | 7,720.00 | 7,880.00 | 7,630.00 | 7,830.00 | 3,915.00 | 23,264 |
| 2023-01-30 | 7,820.00 | 7,850.00 | 7,670.00 | 7,720.00 | 3,860.00 | 36,880 |
| 2023-01-27 | 7,720.00 | 7,850.00 | 7,720.00 | 7,820.00 | 3,910.00 | 22,616 |
| 2023-01-26 | 8,060.00 | 8,060.00 | 7,700.00 | 7,720.00 | 3,860.00 | 91,762 |
| 2023-01-25 | 8,100.00 | 8,170.00 | 7,960.00 | 7,970.00 | 3,985.00 | 48,468 |
| 2023-01-20 | 8,160.00 | 8,200.00 | 8,070.00 | 8,100.00 | 4,050.00 | 9,336 |
| 2023-01-19 | 8,150.00 | 8,250.00 | 8,010.00 | 8,250.00 | 4,125.00 | 16,996 |
| 2023-01-18 | 8,180.00 | 8,320.00 | 8,060.00 | 8,260.00 | 4,130.00 | 36,212 |
| 2023-01-17 | 8,200.00 | 8,300.00 | 8,100.00 | 8,180.00 | 4,090.00 | 22,670 |
| 2023-01-16 | 8,080.00 | 8,250.00 | 7,950.00 | 8,180.00 | 4,090.00 | 36,000 |
| 2023-01-13 | 8,060.00 | 8,150.00 | 7,920.00 | 8,000.00 | 4,000.00 | 11,186 |
| 2023-01-12 | 8,040.00 | 8,150.00 | 7,880.00 | 8,020.00 | 4,010.00 | 23,176 |
| 2023-01-11 | 7,880.00 | 8,040.00 | 7,880.00 | 7,970.00 | 3,985.00 | 28,082 |
| 2023-01-10 | 7,890.00 | 7,970.00 | 7,790.00 | 7,880.00 | 3,940.00 | 13,088 |
| 2023-01-09 | 7,820.00 | 7,940.00 | 7,790.00 | 7,890.00 | 3,945.00 | 34,344 |
| 2023-01-06 | 7,640.00 | 7,860.00 | 7,610.00 | 7,810.00 | 3,905.00 | 46,480 |
| 2023-01-05 | 7,580.00 | 7,850.00 | 7,510.00 | 7,640.00 | 3,820.00 | 61,226 |
| 2023-01-04 | 7,410.00 | 7,540.00 | 7,400.00 | 7,530.00 | 3,765.00 | 10,054 |
| 2023-01-03 | 7,580.00 | 7,620.00 | 7,330.00 | 7,520.00 | 3,760.00 | 24,832 |
| 2023-01-02 | 7,530.00 | 7,800.00 | 7,460.00 | 7,620.00 | 3,810.00 | 30,832 |
| 2022-12-29 | 7,570.00 | 7,610.00 | 7,390.00 | 7,530.00 | 3,765.00 | 25,722 |
| 2022-12-28 | 7,580.00 | 7,700.00 | 7,510.00 | 7,650.00 | 3,825.00 | 22,798 |
| 2022-12-27 | 7,410.00 | 7,630.00 | 7,380.00 | 7,580.00 | 3,790.00 | 53,706 |
| 2022-12-26 | 7,450.00 | 7,480.00 | 7,320.00 | 7,440.00 | 3,720.00 | 44,442 |
| 2022-12-23 | 8,030.00 | 8,030.00 | 7,300.00 | 7,450.00 | 3,725.00 | 169,510 |
| 2022-12-22 | 8,010.00 | 8,080.00 | 7,880.00 | 8,030.00 | 4,015.00 | 35,944 |
| 2022-12-21 | 8,120.00 | 8,160.00 | 7,930.00 | 8,000.00 | 4,000.00 | 38,276 |
| 2022-12-20 | 7,990.00 | 8,740.00 | 7,990.00 | 8,170.00 | 4,085.00 | 136,228 |
| 2022-12-19 | 7,930.00 | 8,080.00 | 7,930.00 | 8,070.00 | 4,035.00 | 12,712 |
| 2022-12-16 | 8,060.00 | 8,230.00 | 7,900.00 | 8,090.00 | 4,045.00 | 26,484 |
| 2022-12-15 | 8,170.00 | 8,250.00 | 8,030.00 | 8,150.00 | 4,075.00 | 32,158 |
| 2022-12-14 | 7,780.00 | 8,130.00 | 7,710.00 | 8,090.00 | 4,045.00 | 45,298 |
| 2022-12-13 | 7,630.00 | 7,950.00 | 7,630.00 | 7,780.00 | 3,890.00 | 12,526 |
| 2022-12-12 | 7,750.00 | 7,860.00 | 7,580.00 | 7,660.00 | 3,830.00 | 15,710 |
| 2022-12-09 | 7,630.00 | 7,740.00 | 7,560.00 | 7,710.00 | 3,855.00 | 12,704 |
| 2022-12-08 | 7,630.00 | 7,700.00 | 7,530.00 | 7,660.00 | 3,830.00 | 27,326 |
| 2022-12-07 | 7,800.00 | 7,800.00 | 7,570.00 | 7,730.00 | 3,865.00 | 54,190 |
| 2022-12-06 | 8,110.00 | 8,110.00 | 7,900.00 | 7,950.00 | 3,975.00 | 25,814 |
| 2022-12-05 | 8,250.00 | 8,250.00 | 8,040.00 | 8,110.00 | 4,055.00 | 38,618 |
| 2022-12-02 | 8,220.00 | 8,300.00 | 8,070.00 | 8,150.00 | 4,075.00 | 28,394 |
| 2022-12-01 | 8,430.00 | 8,430.00 | 8,130.00 | 8,220.00 | 4,110.00 | 44,144 |
| 2022-11-30 | 8,050.00 | 8,290.00 | 7,990.00 | 8,120.00 | 4,060.00 | 37,644 |
| 2022-11-29 | 7,890.00 | 8,020.00 | 7,790.00 | 7,980.00 | 3,990.00 | 31,402 |
| 2022-11-28 | 8,250.00 | 8,390.00 | 7,950.00 | 7,950.00 | 3,975.00 | 38,516 |
| 2022-11-25 | 8,320.00 | 8,320.00 | 8,040.00 | 8,240.00 | 4,120.00 | 11,124 |
| 2022-11-24 | 8,270.00 | 8,380.00 | 8,150.00 | 8,250.00 | 4,125.00 | 21,782 |
| 2022-11-23 | 8,120.00 | 8,250.00 | 8,070.00 | 8,240.00 | 4,120.00 | 18,330 |
| 2022-11-22 | 8,180.00 | 8,250.00 | 7,960.00 | 8,150.00 | 4,075.00 | 27,122 |
| 2022-11-21 | 8,440.00 | 8,540.00 | 8,240.00 | 8,330.00 | 4,165.00 | 27,664 |
| 2022-11-18 | 8,440.00 | 8,550.00 | 8,350.00 | 8,440.00 | 4,220.00 | 17,128 |
| 2022-11-17 | 8,530.00 | 8,550.00 | 8,250.00 | 8,440.00 | 4,220.00 | 45,324 |
| 2022-11-16 | 8,440.00 | 8,610.00 | 8,390.00 | 8,500.00 | 4,250.00 | 116,082 |
| 2022-11-15 | 8,030.00 | 8,380.00 | 7,940.00 | 8,240.00 | 4,120.00 | 78,024 |
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.