Aligned Genetics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 10,300.00 | 11,250.00 | 10,050.00 | 10,850.00 | 5,425.00 | 487,342 |
| 2022-05-19 | 8,550.00 | 11,450.00 | 8,360.00 | 10,550.00 | 5,275.00 | 1,997,676 |
| 2022-05-18 | 9,410.00 | 9,480.00 | 8,640.00 | 8,810.00 | 4,405.00 | 5,064,390 |
| 2022-05-17 | 9,140.00 | 9,740.00 | 9,120.00 | 9,500.00 | 4,750.00 | 81,120 |
| 2022-05-16 | 9,820.00 | 9,900.00 | 9,140.00 | 9,140.00 | 4,570.00 | 44,868 |
| 2022-05-13 | 8,780.00 | 10,350.00 | 8,750.00 | 9,760.00 | 4,880.00 | 144,452 |
| 2022-05-12 | 9,410.00 | 9,410.00 | 8,680.00 | 8,860.00 | 4,430.00 | 49,620 |
| 2022-05-11 | 9,110.00 | 9,530.00 | 9,040.00 | 9,390.00 | 4,695.00 | 17,044 |
| 2022-05-10 | 8,630.00 | 9,370.00 | 8,100.00 | 9,260.00 | 4,630.00 | 44,384 |
| 2022-05-09 | 9,070.00 | 9,080.00 | 8,880.00 | 8,880.00 | 4,440.00 | 20,830 |
| 2022-05-06 | 9,340.00 | 9,350.00 | 8,980.00 | 9,160.00 | 4,580.00 | 43,210 |
| 2022-05-04 | 10,000.00 | 10,100.00 | 9,310.00 | 9,410.00 | 4,705.00 | 91,284 |
| 2022-05-03 | 10,450.00 | 10,550.00 | 9,900.00 | 9,900.00 | 4,950.00 | 90,702 |
| 2022-05-02 | 10,400.00 | 10,650.00 | 10,300.00 | 10,450.00 | 5,225.00 | 23,824 |
| 2022-04-29 | 10,500.00 | 10,700.00 | 10,300.00 | 10,400.00 | 5,200.00 | 59,350 |
| 2022-04-28 | 10,400.00 | 10,650.00 | 10,000.00 | 10,450.00 | 5,225.00 | 82,834 |
| 2022-04-27 | 10,300.00 | 10,500.00 | 10,000.00 | 10,500.00 | 5,250.00 | 22,480 |
| 2022-04-26 | 10,100.00 | 10,750.00 | 10,100.00 | 10,550.00 | 5,275.00 | 30,684 |
| 2022-04-25 | 10,250.00 | 10,450.00 | 10,200.00 | 10,200.00 | 5,100.00 | 23,912 |
| 2022-04-22 | 10,800.00 | 10,850.00 | 10,500.00 | 10,650.00 | 5,325.00 | 33,964 |
| 2022-04-21 | 10,500.00 | 11,200.00 | 10,400.00 | 10,800.00 | 5,400.00 | 68,872 |
| 2022-04-20 | 10,550.00 | 10,550.00 | 10,350.00 | 10,500.00 | 5,250.00 | 19,638 |
| 2022-04-19 | 10,050.00 | 10,400.00 | 9,990.00 | 10,400.00 | 5,200.00 | 45,736 |
| 2022-04-18 | 10,250.00 | 10,400.00 | 9,990.00 | 10,200.00 | 5,100.00 | 61,964 |
| 2022-04-15 | 10,300.00 | 10,450.00 | 10,000.00 | 10,250.00 | 5,125.00 | 104,892 |
| 2022-04-14 | 10,500.00 | 10,550.00 | 10,000.00 | 10,400.00 | 5,200.00 | 50,896 |
| 2022-04-13 | 9,820.00 | 10,450.00 | 9,820.00 | 10,400.00 | 5,200.00 | 42,536 |
| 2022-04-12 | 9,850.00 | 10,200.00 | 9,800.00 | 10,050.00 | 5,025.00 | 23,980 |
| 2022-04-11 | 10,050.00 | 10,300.00 | 9,920.00 | 9,950.00 | 4,975.00 | 30,918 |
| 2022-04-08 | 10,050.00 | 10,200.00 | 9,910.00 | 10,150.00 | 5,075.00 | 30,818 |
| 2022-04-07 | 10,500.00 | 10,500.00 | 9,850.00 | 10,100.00 | 5,050.00 | 83,350 |
| 2022-04-06 | 10,450.00 | 10,650.00 | 10,200.00 | 10,600.00 | 5,300.00 | 79,834 |
| 2022-04-05 | 10,300.00 | 10,500.00 | 9,990.00 | 10,500.00 | 5,250.00 | 121,022 |
| 2022-04-04 | 9,750.00 | 10,350.00 | 9,690.00 | 10,300.00 | 5,150.00 | 309,170 |
| 2022-04-01 | 8,780.00 | 9,550.00 | 8,770.00 | 9,550.00 | 4,775.00 | 293,414 |
| 2022-03-31 | 8,790.00 | 8,850.00 | 8,710.00 | 8,750.00 | 4,375.00 | 36,870 |
| 2022-03-30 | 8,850.00 | 8,970.00 | 8,600.00 | 8,880.00 | 4,440.00 | 112,838 |
| 2022-03-29 | 8,600.00 | 10,000.00 | 8,590.00 | 8,830.00 | 4,415.00 | 1,638,268 |
| 2022-03-28 | 8,490.00 | 8,580.00 | 8,490.00 | 8,550.00 | 4,275.00 | 23,598 |
| 2022-03-25 | 8,600.00 | 8,600.00 | 8,450.00 | 8,480.00 | 4,240.00 | 11,550 |
| 2022-03-24 | 8,480.00 | 8,570.00 | 8,350.00 | 8,500.00 | 4,250.00 | 19,234 |
| 2022-03-23 | 8,620.00 | 8,620.00 | 8,410.00 | 8,480.00 | 4,240.00 | 27,246 |
| 2022-03-22 | 8,440.00 | 8,560.00 | 8,350.00 | 8,550.00 | 4,275.00 | 34,446 |
| 2022-03-21 | 8,510.00 | 8,510.00 | 8,350.00 | 8,440.00 | 4,220.00 | 21,508 |
| 2022-03-18 | 8,450.00 | 8,450.00 | 8,320.00 | 8,440.00 | 4,220.00 | 16,626 |
| 2022-03-17 | 8,470.00 | 8,470.00 | 8,280.00 | 8,360.00 | 4,180.00 | 21,324 |
| 2022-03-16 | 8,270.00 | 8,400.00 | 8,230.00 | 8,310.00 | 4,155.00 | 12,574 |
| 2022-03-15 | 7,940.00 | 8,340.00 | 7,940.00 | 8,270.00 | 4,135.00 | 30,766 |
| 2022-03-14 | 7,990.00 | 8,130.00 | 7,800.00 | 8,020.00 | 4,010.00 | 32,758 |
| 2022-03-11 | 8,000.00 | 8,130.00 | 7,950.00 | 7,990.00 | 3,995.00 | 32,884 |
| 2022-03-10 | 7,970.00 | 8,170.00 | 7,960.00 | 8,000.00 | 4,000.00 | 18,424 |
| 2022-03-08 | 7,970.00 | 8,200.00 | 7,720.00 | 7,990.00 | 3,995.00 | 10,688 |
| 2022-03-07 | 8,270.00 | 8,300.00 | 7,910.00 | 8,010.00 | 4,005.00 | 20,224 |
| 2022-03-04 | 8,200.00 | 8,400.00 | 8,130.00 | 8,260.00 | 4,130.00 | 10,520 |
| 2022-03-03 | 8,200.00 | 8,420.00 | 8,130.00 | 8,270.00 | 4,135.00 | 34,786 |
| 2022-03-02 | 8,100.00 | 8,270.00 | 7,970.00 | 8,220.00 | 4,110.00 | 25,414 |
| 2022-02-28 | 8,050.00 | 8,280.00 | 7,960.00 | 8,070.00 | 4,035.00 | 30,088 |
| 2022-02-25 | 7,930.00 | 8,220.00 | 7,920.00 | 8,200.00 | 4,100.00 | 56,832 |
| 2022-02-24 | 8,040.00 | 8,280.00 | 7,700.00 | 7,900.00 | 3,950.00 | 32,608 |
| 2022-02-23 | 7,860.00 | 8,130.00 | 7,850.00 | 8,130.00 | 4,065.00 | 24,972 |
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.