See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.23▲ 2.14%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,495.003,535.003,460.003,535.003,535.0031,214
2024-07-253,490.003,515.003,440.003,495.003,495.0043,520
2024-07-243,505.003,570.003,470.003,570.003,570.0031,678
2024-07-233,445.003,540.003,415.003,540.003,540.0041,472
2024-07-223,535.003,535.003,420.003,445.003,445.0029,433
2024-07-193,465.003,540.003,465.003,540.003,540.0017,469
2024-07-183,490.003,515.003,385.003,490.003,490.0043,988
2024-07-173,490.003,500.003,455.003,490.003,490.0034,974
2024-07-163,565.003,585.003,415.003,445.003,445.0055,661
2024-07-153,525.003,580.003,475.003,565.003,565.0043,225
2024-07-123,490.003,585.003,470.003,525.003,525.0053,005
2024-07-113,510.003,595.003,465.003,490.003,490.0079,747
2024-07-103,575.003,575.003,425.003,525.003,525.0048,009
2024-07-093,700.003,700.003,550.003,570.003,570.00102,796
2024-07-083,625.003,725.003,540.003,700.003,700.0053,816
2024-07-053,635.003,670.003,485.003,625.003,625.0049,515
2024-07-043,560.003,635.003,500.003,635.003,635.0035,654
2024-07-033,615.003,640.003,515.003,560.003,560.0071,324
2024-07-023,725.003,725.003,530.003,615.003,615.00185,399
2024-07-013,780.003,780.003,680.003,730.003,730.0026,455
2024-06-283,675.003,770.003,675.003,760.003,760.004,888
2024-06-273,750.003,750.003,675.003,740.003,740.0021,524
2024-06-263,810.003,815.003,720.003,755.003,755.0026,287
2024-06-253,840.003,900.003,770.003,810.003,810.0017,947
2024-06-243,890.003,940.003,780.003,840.003,840.0028,780
2024-06-213,920.003,925.003,815.003,925.003,925.0028,872
2024-06-203,935.003,960.003,900.003,940.003,940.0032,073
2024-06-193,950.004,100.003,890.003,925.003,925.0060,383
2024-06-183,945.003,985.003,910.003,970.003,970.0010,288
2024-06-174,030.004,050.003,900.003,945.003,945.0045,252
2024-06-144,055.004,105.003,950.004,035.004,035.00104,714
2024-06-134,065.004,080.004,035.004,055.004,055.0027,623
2024-06-124,070.004,095.004,050.004,065.004,065.0019,461
2024-06-114,120.004,235.004,040.004,080.004,080.00142,410
2024-06-104,105.004,160.004,005.004,160.004,160.00142,696
2024-06-074,115.004,165.004,085.004,105.004,105.0037,058
2024-06-054,085.004,185.004,025.004,105.004,105.0099,677
2024-06-044,140.004,300.004,060.004,085.004,085.00219,967
2024-06-034,100.004,150.004,075.004,140.004,140.0082,391
2024-05-313,940.004,195.003,940.004,130.004,130.00215,087
2024-05-303,910.003,995.003,880.003,920.003,920.0031,635
2024-05-294,040.004,095.003,945.003,975.003,975.0053,778
2024-05-284,090.004,090.003,995.004,065.004,065.0032,353
2024-05-273,955.004,090.003,880.004,050.004,050.00160,654
2024-05-244,290.004,330.003,865.003,940.003,940.00222,026
2024-05-234,430.004,445.004,270.004,305.004,305.0082,118
2024-05-224,450.004,520.004,420.004,420.004,420.0071,255
2024-05-214,485.004,510.004,435.004,450.004,450.0069,569
2024-05-204,465.004,540.004,425.004,485.004,485.00105,987
2024-05-174,410.004,495.004,410.004,480.004,480.0075,555
2024-05-164,540.004,595.004,445.004,445.004,445.00137,374
2024-05-144,440.004,565.004,265.004,540.004,540.00150,832
2024-05-134,460.004,460.004,405.004,440.004,440.0052,576
2024-05-104,555.004,560.004,435.004,460.004,460.00166,260
2024-05-094,480.004,600.004,420.004,585.004,585.0075,590
2024-05-084,500.004,535.004,445.004,480.004,480.00145,329
2024-05-074,445.004,580.004,435.004,500.004,500.00158,203
2024-05-034,435.004,480.004,425.004,445.004,445.0063,873
2024-05-024,430.004,480.004,425.004,460.004,460.0081,850
2024-04-304,445.004,490.004,440.004,465.004,465.0028,137
← NewerPage 10 of 21 · 1,223 trading daysOlder →

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.