Aligned Genetics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 8,030.00 | 8,380.00 | 7,940.00 | 8,240.00 | 4,120.00 | 78,024 |
| 2022-11-14 | 8,050.00 | 8,050.00 | 7,900.00 | 8,000.00 | 4,000.00 | 26,676 |
| 2022-11-11 | 7,960.00 | 8,080.00 | 7,880.00 | 7,950.00 | 3,975.00 | 29,822 |
| 2022-11-10 | 7,790.00 | 7,850.00 | 7,620.00 | 7,830.00 | 3,915.00 | 30,598 |
| 2022-11-09 | 7,920.00 | 8,000.00 | 7,770.00 | 7,840.00 | 3,920.00 | 40,508 |
| 2022-11-08 | 7,660.00 | 7,940.00 | 7,630.00 | 7,940.00 | 3,970.00 | 104,960 |
| 2022-11-07 | 8,100.00 | 8,100.00 | 7,560.00 | 7,590.00 | 3,795.00 | 233,876 |
| 2022-11-04 | 8,250.00 | 8,250.00 | 7,850.00 | 8,100.00 | 4,050.00 | 91,140 |
| 2022-11-03 | 7,450.00 | 9,650.00 | 7,350.00 | 8,170.00 | 4,085.00 | 1,043,700 |
| 2022-11-02 | 7,380.00 | 7,900.00 | 7,230.00 | 7,560.00 | 3,780.00 | 12,816 |
| 2022-11-01 | 7,250.00 | 7,610.00 | 7,130.00 | 7,380.00 | 3,690.00 | 10,142 |
| 2022-10-31 | 7,350.00 | 7,600.00 | 7,210.00 | 7,280.00 | 3,640.00 | 6,528 |
| 2022-10-28 | 7,450.00 | 7,470.00 | 7,250.00 | 7,400.00 | 3,700.00 | 10,196 |
| 2022-10-27 | 7,440.00 | 7,590.00 | 7,330.00 | 7,450.00 | 3,725.00 | 5,518 |
| 2022-10-26 | 7,500.00 | 7,610.00 | 7,280.00 | 7,430.00 | 3,715.00 | 10,546 |
| 2022-10-25 | 7,600.00 | 7,600.00 | 7,330.00 | 7,490.00 | 3,745.00 | 6,462 |
| 2022-10-24 | 7,510.00 | 7,610.00 | 7,390.00 | 7,530.00 | 3,765.00 | 16,226 |
| 2022-10-21 | 7,410.00 | 7,410.00 | 7,250.00 | 7,380.00 | 3,690.00 | 7,684 |
| 2022-10-20 | 7,800.00 | 7,870.00 | 7,400.00 | 7,500.00 | 3,750.00 | 25,166 |
| 2022-10-19 | 7,670.00 | 7,820.00 | 7,610.00 | 7,800.00 | 3,900.00 | 11,450 |
| 2022-10-18 | 7,480.00 | 7,710.00 | 7,480.00 | 7,690.00 | 3,845.00 | 15,540 |
| 2022-10-17 | 7,430.00 | 7,520.00 | 7,300.00 | 7,520.00 | 3,760.00 | 10,894 |
| 2022-10-14 | 7,280.00 | 7,640.00 | 7,200.00 | 7,580.00 | 3,790.00 | 30,358 |
| 2022-10-13 | 7,310.00 | 7,310.00 | 6,900.00 | 7,280.00 | 3,640.00 | 48,768 |
| 2022-10-12 | 7,230.00 | 7,640.00 | 7,150.00 | 7,350.00 | 3,675.00 | 17,396 |
| 2022-10-11 | 7,740.00 | 7,940.00 | 7,290.00 | 7,380.00 | 3,690.00 | 36,778 |
| 2022-10-07 | 7,800.00 | 7,860.00 | 7,640.00 | 7,820.00 | 3,910.00 | 9,418 |
| 2022-10-06 | 7,700.00 | 7,870.00 | 7,690.00 | 7,850.00 | 3,925.00 | 35,232 |
| 2022-10-05 | 8,090.00 | 8,090.00 | 7,610.00 | 7,700.00 | 3,850.00 | 29,504 |
| 2022-10-04 | 8,100.00 | 8,200.00 | 7,680.00 | 7,950.00 | 3,975.00 | 49,644 |
| 2022-09-30 | 7,920.00 | 8,240.00 | 7,530.00 | 8,100.00 | 4,050.00 | 20,552 |
| 2022-09-29 | 7,820.00 | 8,180.00 | 7,810.00 | 8,060.00 | 4,030.00 | 20,262 |
| 2022-09-28 | 7,730.00 | 8,020.00 | 7,440.00 | 7,850.00 | 3,925.00 | 28,480 |
| 2022-09-27 | 7,570.00 | 7,950.00 | 7,570.00 | 7,800.00 | 3,900.00 | 19,922 |
| 2022-09-26 | 8,010.00 | 8,040.00 | 7,650.00 | 7,860.00 | 3,930.00 | 33,844 |
| 2022-09-23 | 8,270.00 | 8,300.00 | 8,010.00 | 8,240.00 | 4,120.00 | 38,368 |
| 2022-09-22 | 8,370.00 | 8,400.00 | 8,080.00 | 8,400.00 | 4,200.00 | 17,634 |
| 2022-09-21 | 8,250.00 | 8,380.00 | 8,090.00 | 8,380.00 | 4,190.00 | 12,232 |
| 2022-09-20 | 8,370.00 | 8,540.00 | 8,200.00 | 8,200.00 | 4,100.00 | 26,170 |
| 2022-09-19 | 8,530.00 | 8,560.00 | 8,300.00 | 8,370.00 | 4,185.00 | 39,986 |
| 2022-09-16 | 8,540.00 | 8,860.00 | 8,480.00 | 8,650.00 | 4,325.00 | 21,114 |
| 2022-09-15 | 8,660.00 | 8,870.00 | 8,620.00 | 8,680.00 | 4,340.00 | 17,260 |
| 2022-09-14 | 8,550.00 | 8,760.00 | 8,470.00 | 8,600.00 | 4,300.00 | 15,710 |
| 2022-09-13 | 8,670.00 | 9,000.00 | 8,670.00 | 8,810.00 | 4,405.00 | 17,410 |
| 2022-09-08 | 8,720.00 | 8,820.00 | 8,670.00 | 8,670.00 | 4,335.00 | 15,422 |
| 2022-09-07 | 8,940.00 | 8,960.00 | 8,620.00 | 8,790.00 | 4,395.00 | 43,208 |
| 2022-09-06 | 8,770.00 | 9,000.00 | 8,760.00 | 8,970.00 | 4,485.00 | 22,410 |
| 2022-09-05 | 8,970.00 | 9,040.00 | 8,790.00 | 8,800.00 | 4,400.00 | 25,438 |
| 2022-09-02 | 8,920.00 | 9,180.00 | 8,900.00 | 9,020.00 | 4,510.00 | 24,020 |
| 2022-09-01 | 9,110.00 | 9,230.00 | 8,870.00 | 9,020.00 | 4,510.00 | 36,630 |
| 2022-08-31 | 9,170.00 | 9,200.00 | 8,950.00 | 9,180.00 | 4,590.00 | 22,250 |
| 2022-08-30 | 8,900.00 | 9,250.00 | 8,900.00 | 9,170.00 | 4,585.00 | 34,960 |
| 2022-08-29 | 8,900.00 | 9,100.00 | 8,710.00 | 9,100.00 | 4,550.00 | 32,860 |
| 2022-08-26 | 9,340.00 | 9,340.00 | 9,050.00 | 9,190.00 | 4,595.00 | 37,222 |
| 2022-08-25 | 9,190.00 | 9,510.00 | 9,190.00 | 9,250.00 | 4,625.00 | 62,896 |
| 2022-08-24 | 9,150.00 | 9,270.00 | 8,990.00 | 9,180.00 | 4,590.00 | 81,402 |
| 2022-08-23 | 9,310.00 | 9,370.00 | 9,020.00 | 9,150.00 | 4,575.00 | 78,382 |
| 2022-08-22 | 10,300.00 | 10,450.00 | 9,400.00 | 9,420.00 | 4,710.00 | 179,926 |
| 2022-08-19 | 10,200.00 | 10,450.00 | 10,100.00 | 10,350.00 | 5,175.00 | 83,636 |
| 2022-08-18 | 10,450.00 | 10,500.00 | 10,150.00 | 10,250.00 | 5,125.00 | 67,530 |
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.