Aligned Genetics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,820.00 | 8,200.00 | 7,710.00 | 7,860.00 | 3,930.00 | 31,592 |
| 2022-02-21 | 8,160.00 | 8,200.00 | 7,800.00 | 8,090.00 | 4,045.00 | 21,018 |
| 2022-02-18 | 7,950.00 | 8,370.00 | 7,950.00 | 8,160.00 | 4,080.00 | 11,708 |
| 2022-02-17 | 8,140.00 | 8,450.00 | 7,850.00 | 8,220.00 | 4,110.00 | 39,704 |
| 2022-02-16 | 7,620.00 | 8,150.00 | 7,620.00 | 8,140.00 | 4,070.00 | 55,684 |
| 2022-02-15 | 7,860.00 | 8,000.00 | 7,580.00 | 7,610.00 | 3,805.00 | 58,066 |
| 2022-02-14 | 8,130.00 | 8,290.00 | 7,890.00 | 8,000.00 | 4,000.00 | 55,994 |
| 2022-02-11 | 8,690.00 | 8,690.00 | 8,260.00 | 8,310.00 | 4,155.00 | 81,134 |
| 2022-02-10 | 8,660.00 | 9,060.00 | 8,540.00 | 8,690.00 | 4,345.00 | 177,440 |
| 2022-02-09 | 8,540.00 | 8,820.00 | 8,510.00 | 8,640.00 | 4,320.00 | 143,338 |
| 2022-02-08 | 8,760.00 | 8,760.00 | 8,510.00 | 8,570.00 | 4,285.00 | 129,618 |
| 2022-02-07 | 9,060.00 | 9,110.00 | 8,570.00 | 8,810.00 | 4,405.00 | 302,908 |
| 2022-02-04 | 9,460.00 | 9,740.00 | 9,000.00 | 9,050.00 | 4,525.00 | 593,786 |
| 2022-02-03 | 8,570.00 | 10,450.00 | 8,440.00 | 9,600.00 | 4,800.00 | 2,807,314 |
| 2022-01-28 | 7,610.00 | 9,000.00 | 7,610.00 | 8,330.00 | 4,165.00 | 1,265,556 |
| 2022-01-27 | 7,900.00 | 9,820.00 | 7,470.00 | 7,700.00 | 3,850.00 | 3,816,710 |
| 2022-01-26 | 7,500.00 | 8,560.00 | 7,300.00 | 7,760.00 | 3,880.00 | 174,284 |
| 2022-01-25 | 7,670.00 | 7,980.00 | 7,260.00 | 7,570.00 | 3,785.00 | 42,876 |
| 2022-01-24 | 7,670.00 | 7,790.00 | 7,250.00 | 7,740.00 | 3,870.00 | 37,556 |
| 2022-01-21 | 7,920.00 | 7,980.00 | 7,630.00 | 7,670.00 | 3,835.00 | 15,962 |
| 2022-01-20 | 7,750.00 | 7,900.00 | 7,660.00 | 7,880.00 | 3,940.00 | 13,690 |
| 2022-01-19 | 7,680.00 | 7,970.00 | 7,550.00 | 7,810.00 | 3,905.00 | 24,440 |
| 2022-01-18 | 7,710.00 | 7,900.00 | 7,620.00 | 7,770.00 | 3,885.00 | 20,656 |
| 2022-01-17 | 7,800.00 | 7,970.00 | 7,700.00 | 7,790.00 | 3,895.00 | 21,594 |
| 2022-01-14 | 7,940.00 | 8,000.00 | 7,510.00 | 7,870.00 | 3,935.00 | 53,698 |
| 2022-01-13 | 8,070.00 | 8,110.00 | 7,890.00 | 8,050.00 | 4,025.00 | 22,326 |
| 2022-01-12 | 7,930.00 | 8,050.00 | 7,830.00 | 7,990.00 | 3,995.00 | 47,014 |
| 2022-01-11 | 8,430.00 | 8,560.00 | 7,930.00 | 7,930.00 | 3,965.00 | 150,364 |
| 2022-01-10 | 8,870.00 | 8,960.00 | 8,430.00 | 8,430.00 | 4,215.00 | 44,082 |
| 2022-01-07 | 8,770.00 | 8,970.00 | 8,630.00 | 8,960.00 | 4,480.00 | 17,856 |
| 2022-01-06 | 8,600.00 | 8,820.00 | 8,600.00 | 8,770.00 | 4,385.00 | 36,892 |
| 2022-01-05 | 8,760.00 | 8,870.00 | 8,700.00 | 8,860.00 | 4,430.00 | 17,478 |
| 2022-01-04 | 8,820.00 | 8,890.00 | 8,640.00 | 8,860.00 | 4,430.00 | 20,514 |
| 2022-01-03 | 8,570.00 | 8,940.00 | 8,570.00 | 8,780.00 | 4,390.00 | 112,766 |
| 2021-12-30 | 8,420.00 | 8,570.00 | 8,320.00 | 8,570.00 | 4,285.00 | 12,770 |
| 2021-12-29 | 8,290.00 | 8,510.00 | 8,290.00 | 8,440.00 | 4,220.00 | 14,240 |
| 2021-12-28 | 8,470.00 | 8,530.00 | 8,240.00 | 8,290.00 | 4,145.00 | 15,622 |
| 2021-12-27 | 8,380.00 | 8,450.00 | 8,310.00 | 8,420.00 | 4,210.00 | 12,204 |
| 2021-12-24 | 8,310.00 | 8,400.00 | 8,200.00 | 8,380.00 | 4,190.00 | 14,954 |
| 2021-12-23 | 8,210.00 | 8,490.00 | 8,210.00 | 8,250.00 | 4,125.00 | 19,156 |
| 2021-12-22 | 8,260.00 | 8,360.00 | 7,600.00 | 8,210.00 | 4,105.00 | 44,656 |
| 2021-12-21 | 8,350.00 | 8,440.00 | 8,290.00 | 8,330.00 | 4,165.00 | 19,602 |
| 2021-12-20 | 8,700.00 | 8,750.00 | 8,390.00 | 8,390.00 | 4,195.00 | 24,788 |
| 2021-12-17 | 8,850.00 | 9,000.00 | 8,570.00 | 8,790.00 | 4,395.00 | 31,070 |
| 2021-12-16 | 8,680.00 | 8,980.00 | 8,650.00 | 8,850.00 | 4,425.00 | 13,362 |
| 2021-12-15 | 8,850.00 | 8,900.00 | 8,620.00 | 8,720.00 | 4,360.00 | 42,676 |
| 2021-12-14 | 8,790.00 | 8,950.00 | 8,730.00 | 8,940.00 | 4,470.00 | 56,774 |
| 2021-12-13 | 8,950.00 | 9,110.00 | 8,760.00 | 8,790.00 | 4,395.00 | 49,406 |
| 2021-12-10 | 8,660.00 | 8,980.00 | 8,600.00 | 8,970.00 | 4,485.00 | 47,180 |
| 2021-12-09 | 8,680.00 | 8,840.00 | 8,600.00 | 8,600.00 | 4,300.00 | 46,642 |
| 2021-12-08 | 9,000.00 | 9,000.00 | 8,590.00 | 8,710.00 | 4,355.00 | 26,284 |
| 2021-12-07 | 8,500.00 | 8,760.00 | 8,370.00 | 8,720.00 | 4,360.00 | 36,794 |
| 2021-12-06 | 8,600.00 | 8,690.00 | 8,440.00 | 8,500.00 | 4,250.00 | 18,514 |
| 2021-12-03 | 8,330.00 | 8,780.00 | 8,300.00 | 8,600.00 | 4,300.00 | 22,432 |
| 2021-12-02 | 8,220.00 | 8,570.00 | 8,220.00 | 8,320.00 | 4,160.00 | 23,566 |
| 2021-12-01 | 8,080.00 | 8,280.00 | 7,830.00 | 8,270.00 | 4,135.00 | 45,858 |
| 2021-11-30 | 8,850.00 | 8,890.00 | 7,990.00 | 8,110.00 | 4,055.00 | 100,660 |
| 2021-11-29 | 8,550.00 | 9,400.00 | 8,550.00 | 9,060.00 | 4,530.00 | 158,188 |
| 2021-11-26 | 8,420.00 | 8,790.00 | 8,400.00 | 8,550.00 | 4,275.00 | 59,198 |
| 2021-11-25 | 8,620.00 | 8,700.00 | 8,420.00 | 8,470.00 | 4,235.00 | 18,508 |
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.