Aligned Genetics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 10,500.00 | 10,650.00 | 10,250.00 | 10,400.00 | 5,200.00 | 135,450 |
| 2022-08-16 | 10,900.00 | 10,900.00 | 10,300.00 | 10,650.00 | 5,325.00 | 48,152 |
| 2022-08-12 | 10,650.00 | 10,900.00 | 10,400.00 | 10,850.00 | 5,425.00 | 75,416 |
| 2022-08-11 | 10,300.00 | 10,800.00 | 10,000.00 | 10,600.00 | 5,300.00 | 145,930 |
| 2022-08-10 | 10,350.00 | 10,400.00 | 10,100.00 | 10,150.00 | 5,075.00 | 18,504 |
| 2022-08-09 | 10,500.00 | 10,650.00 | 10,200.00 | 10,350.00 | 5,175.00 | 45,356 |
| 2022-08-08 | 10,050.00 | 10,450.00 | 9,920.00 | 10,450.00 | 5,225.00 | 59,464 |
| 2022-08-05 | 9,900.00 | 10,200.00 | 9,880.00 | 10,050.00 | 5,025.00 | 38,680 |
| 2022-08-04 | 10,000.00 | 10,150.00 | 9,680.00 | 9,940.00 | 4,970.00 | 26,790 |
| 2022-08-03 | 9,720.00 | 9,980.00 | 9,510.00 | 9,980.00 | 4,990.00 | 29,356 |
| 2022-08-02 | 9,930.00 | 9,960.00 | 9,700.00 | 9,710.00 | 4,855.00 | 32,192 |
| 2022-08-01 | 9,850.00 | 10,100.00 | 9,710.00 | 9,930.00 | 4,965.00 | 19,592 |
| 2022-07-29 | 9,910.00 | 10,050.00 | 9,770.00 | 9,850.00 | 4,925.00 | 35,488 |
| 2022-07-28 | 10,200.00 | 10,250.00 | 9,870.00 | 10,000.00 | 5,000.00 | 25,322 |
| 2022-07-27 | 9,900.00 | 10,200.00 | 9,850.00 | 10,050.00 | 5,025.00 | 17,928 |
| 2022-07-26 | 9,950.00 | 10,000.00 | 9,800.00 | 9,950.00 | 4,975.00 | 20,132 |
| 2022-07-25 | 10,200.00 | 10,200.00 | 9,900.00 | 9,950.00 | 4,975.00 | 20,868 |
| 2022-07-22 | 10,100.00 | 10,300.00 | 10,000.00 | 10,000.00 | 5,000.00 | 48,594 |
| 2022-07-21 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 5,000.00 | 59,770 |
| 2022-07-20 | 10,500.00 | 10,500.00 | 10,050.00 | 10,350.00 | 5,175.00 | 43,286 |
| 2022-07-19 | 9,950.00 | 10,350.00 | 9,940.00 | 10,200.00 | 5,100.00 | 51,658 |
| 2022-07-18 | 9,600.00 | 10,200.00 | 9,550.00 | 10,000.00 | 5,000.00 | 89,234 |
| 2022-07-15 | 9,600.00 | 9,720.00 | 9,380.00 | 9,600.00 | 4,800.00 | 43,436 |
| 2022-07-14 | 9,980.00 | 10,200.00 | 9,270.00 | 9,630.00 | 4,815.00 | 51,246 |
| 2022-07-13 | 9,560.00 | 10,500.00 | 9,510.00 | 9,950.00 | 4,975.00 | 204,476 |
| 2022-07-12 | 9,820.00 | 9,820.00 | 9,390.00 | 9,560.00 | 4,780.00 | 60,476 |
| 2022-07-11 | 9,910.00 | 9,950.00 | 9,670.00 | 9,820.00 | 4,910.00 | 37,470 |
| 2022-07-08 | 9,740.00 | 10,200.00 | 9,670.00 | 9,860.00 | 4,930.00 | 86,842 |
| 2022-07-07 | 9,390.00 | 9,800.00 | 9,390.00 | 9,720.00 | 4,860.00 | 38,810 |
| 2022-07-06 | 9,390.00 | 9,640.00 | 9,270.00 | 9,410.00 | 4,705.00 | 42,070 |
| 2022-07-05 | 9,030.00 | 9,450.00 | 9,030.00 | 9,400.00 | 4,700.00 | 52,290 |
| 2022-07-04 | 9,020.00 | 9,330.00 | 8,740.00 | 9,030.00 | 4,515.00 | 25,334 |
| 2022-07-01 | 9,400.00 | 9,480.00 | 8,980.00 | 9,080.00 | 4,540.00 | 51,556 |
| 2022-06-30 | 9,110.00 | 9,200.00 | 9,000.00 | 9,070.00 | 4,535.00 | 34,816 |
| 2022-06-29 | 9,200.00 | 9,260.00 | 8,900.00 | 9,180.00 | 4,590.00 | 45,834 |
| 2022-06-28 | 9,390.00 | 9,430.00 | 9,130.00 | 9,300.00 | 4,650.00 | 46,084 |
| 2022-06-27 | 9,150.00 | 9,470.00 | 9,060.00 | 9,390.00 | 4,695.00 | 74,412 |
| 2022-06-24 | 8,550.00 | 9,300.00 | 8,550.00 | 9,120.00 | 4,560.00 | 94,690 |
| 2022-06-23 | 8,660.00 | 8,920.00 | 8,340.00 | 8,590.00 | 4,295.00 | 83,290 |
| 2022-06-22 | 9,090.00 | 9,260.00 | 8,500.00 | 8,560.00 | 4,280.00 | 79,766 |
| 2022-06-21 | 8,880.00 | 9,240.00 | 8,760.00 | 9,090.00 | 4,545.00 | 39,556 |
| 2022-06-20 | 9,470.00 | 9,870.00 | 8,530.00 | 8,880.00 | 4,440.00 | 162,816 |
| 2022-06-17 | 9,220.00 | 9,650.00 | 8,960.00 | 9,460.00 | 4,730.00 | 119,838 |
| 2022-06-16 | 9,600.00 | 9,880.00 | 9,400.00 | 9,400.00 | 4,700.00 | 118,438 |
| 2022-06-15 | 10,550.00 | 10,650.00 | 9,200.00 | 9,330.00 | 4,665.00 | 373,892 |
| 2022-06-14 | 10,000.00 | 10,600.00 | 9,900.00 | 10,400.00 | 5,200.00 | 133,550 |
| 2022-06-13 | 10,800.00 | 10,800.00 | 10,150.00 | 10,150.00 | 5,075.00 | 131,948 |
| 2022-06-10 | 10,550.00 | 10,900.00 | 10,500.00 | 10,900.00 | 5,450.00 | 75,674 |
| 2022-06-09 | 10,700.00 | 10,750.00 | 10,200.00 | 10,650.00 | 5,325.00 | 143,594 |
| 2022-06-08 | 10,750.00 | 11,000.00 | 10,600.00 | 10,800.00 | 5,400.00 | 110,014 |
| 2022-06-07 | 10,950.00 | 11,100.00 | 10,650.00 | 10,850.00 | 5,425.00 | 111,328 |
| 2022-06-03 | 11,100.00 | 11,300.00 | 10,900.00 | 11,050.00 | 5,525.00 | 132,398 |
| 2022-06-02 | 11,500.00 | 11,650.00 | 10,800.00 | 11,100.00 | 5,550.00 | 287,752 |
| 2022-05-31 | 12,300.00 | 12,650.00 | 11,350.00 | 11,600.00 | 5,800.00 | 369,360 |
| 2022-05-30 | 11,550.00 | 12,950.00 | 11,450.00 | 12,400.00 | 6,200.00 | 544,868 |
| 2022-05-27 | 12,150.00 | 12,400.00 | 11,350.00 | 11,500.00 | 5,750.00 | 226,062 |
| 2022-05-26 | 13,000.00 | 13,000.00 | 11,550.00 | 12,000.00 | 6,000.00 | 552,458 |
| 2022-05-25 | 11,700.00 | 12,550.00 | 11,350.00 | 11,850.00 | 5,925.00 | 309,426 |
| 2022-05-24 | 10,950.00 | 12,550.00 | 10,950.00 | 11,500.00 | 5,750.00 | 936,994 |
| 2022-05-23 | 10,850.00 | 11,200.00 | 10,800.00 | 11,050.00 | 5,525.00 | 184,498 |
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.