Aligned Genetics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 8,400.00 | 8,730.00 | 8,400.00 | 8,600.00 | 4,300.00 | 22,374 |
| 2021-11-23 | 8,410.00 | 8,590.00 | 8,290.00 | 8,570.00 | 4,285.00 | 28,006 |
| 2021-11-22 | 8,540.00 | 8,570.00 | 8,300.00 | 8,570.00 | 4,285.00 | 29,292 |
| 2021-11-19 | 8,450.00 | 8,810.00 | 8,430.00 | 8,600.00 | 4,300.00 | 20,578 |
| 2021-11-18 | 8,510.00 | 8,630.00 | 8,420.00 | 8,580.00 | 4,290.00 | 18,454 |
| 2021-11-17 | 8,800.00 | 8,800.00 | 8,450.00 | 8,690.00 | 4,345.00 | 59,120 |
| 2021-11-16 | 9,040.00 | 9,090.00 | 8,710.00 | 8,880.00 | 4,440.00 | 28,454 |
| 2021-11-15 | 8,750.00 | 9,060.00 | 8,700.00 | 9,040.00 | 4,520.00 | 19,882 |
| 2021-11-12 | 8,590.00 | 8,670.00 | 8,320.00 | 8,670.00 | 4,335.00 | 22,382 |
| 2021-11-11 | 8,760.00 | 8,870.00 | 8,570.00 | 8,590.00 | 4,295.00 | 46,680 |
| 2021-11-10 | 9,060.00 | 9,100.00 | 8,810.00 | 9,000.00 | 4,500.00 | 29,390 |
| 2021-11-09 | 9,400.00 | 9,420.00 | 8,800.00 | 9,060.00 | 4,530.00 | 78,874 |
| 2021-11-08 | 9,080.00 | 9,330.00 | 8,960.00 | 9,300.00 | 4,650.00 | 75,222 |
| 2021-11-05 | 8,740.00 | 8,950.00 | 8,600.00 | 8,810.00 | 4,405.00 | 35,746 |
| 2021-11-04 | 9,150.00 | 9,200.00 | 8,750.00 | 8,790.00 | 4,395.00 | 40,806 |
| 2021-11-03 | 9,600.00 | 9,600.00 | 9,100.00 | 9,100.00 | 4,550.00 | 60,812 |
| 2021-11-02 | 9,440.00 | 9,650.00 | 9,230.00 | 9,600.00 | 4,800.00 | 53,250 |
| 2021-11-01 | 9,450.00 | 9,550.00 | 9,300.00 | 9,420.00 | 4,710.00 | 17,104 |
| 2021-10-29 | 9,720.00 | 9,750.00 | 9,260.00 | 9,450.00 | 4,725.00 | 27,736 |
| 2021-10-28 | 9,700.00 | 9,900.00 | 9,610.00 | 9,720.00 | 4,860.00 | 41,224 |
| 2021-10-27 | 9,970.00 | 10,000.00 | 9,660.00 | 9,810.00 | 4,905.00 | 70,206 |
| 2021-10-26 | 9,480.00 | 10,150.00 | 9,480.00 | 9,970.00 | 4,985.00 | 53,212 |
| 2021-10-25 | 9,350.00 | 9,580.00 | 9,100.00 | 9,480.00 | 4,740.00 | 21,678 |
| 2021-10-22 | 9,370.00 | 9,370.00 | 9,090.00 | 9,350.00 | 4,675.00 | 13,562 |
| 2021-10-21 | 9,450.00 | 9,550.00 | 9,250.00 | 9,370.00 | 4,685.00 | 19,946 |
| 2021-10-20 | 9,430.00 | 9,620.00 | 9,280.00 | 9,440.00 | 4,720.00 | 17,592 |
| 2021-10-19 | 9,480.00 | 9,760.00 | 9,190.00 | 9,360.00 | 4,680.00 | 22,712 |
| 2021-10-18 | 9,630.00 | 9,630.00 | 9,280.00 | 9,470.00 | 4,735.00 | 23,684 |
| 2021-10-15 | 9,530.00 | 9,710.00 | 9,360.00 | 9,640.00 | 4,820.00 | 33,266 |
| 2021-10-14 | 9,110.00 | 9,520.00 | 8,980.00 | 9,510.00 | 4,755.00 | 52,618 |
← NewerPage 21 of 21 · 1,230 trading days
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.