Aligned Genetics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,445.00 | 4,490.00 | 4,440.00 | 4,465.00 | 4,465.00 | 28,137 |
| 2024-04-29 | 4,490.00 | 4,505.00 | 4,415.00 | 4,485.00 | 4,485.00 | 126,321 |
| 2024-04-26 | 4,465.00 | 4,565.00 | 4,450.00 | 4,475.00 | 4,475.00 | 156,040 |
| 2024-04-25 | 4,480.00 | 4,510.00 | 4,450.00 | 4,490.00 | 4,490.00 | 42,625 |
| 2024-04-24 | 4,490.00 | 4,560.00 | 4,440.00 | 4,500.00 | 4,500.00 | 132,188 |
| 2024-04-23 | 4,500.00 | 4,530.00 | 4,455.00 | 4,490.00 | 4,490.00 | 43,575 |
| 2024-04-22 | 4,425.00 | 4,520.00 | 4,395.00 | 4,510.00 | 4,510.00 | 196,209 |
| 2024-04-19 | 4,445.00 | 4,520.00 | 4,360.00 | 4,430.00 | 4,430.00 | 113,372 |
| 2024-04-18 | 4,390.00 | 4,490.00 | 4,390.00 | 4,485.00 | 4,485.00 | 147,805 |
| 2024-04-17 | 4,460.00 | 4,535.00 | 4,365.00 | 4,440.00 | 4,440.00 | 236,052 |
| 2024-04-16 | 4,410.00 | 4,520.00 | 4,400.00 | 4,470.00 | 4,470.00 | 179,659 |
| 2024-04-15 | 4,445.00 | 4,445.00 | 4,350.00 | 4,430.00 | 4,430.00 | 37,240 |
| 2024-04-12 | 4,355.00 | 4,480.00 | 4,350.00 | 4,445.00 | 4,445.00 | 76,644 |
| 2024-04-11 | 4,430.00 | 4,430.00 | 4,255.00 | 4,395.00 | 4,395.00 | 55,298 |
| 2024-04-09 | 4,420.00 | 4,475.00 | 4,340.00 | 4,455.00 | 4,455.00 | 117,451 |
| 2024-04-08 | 4,430.00 | 4,505.00 | 4,360.00 | 4,470.00 | 4,470.00 | 72,989 |
| 2024-04-05 | 4,490.00 | 4,540.00 | 4,470.00 | 4,475.00 | 4,475.00 | 85,226 |
| 2024-04-04 | 4,435.00 | 4,560.00 | 4,435.00 | 4,515.00 | 4,515.00 | 148,194 |
| 2024-04-03 | 4,470.00 | 4,530.00 | 4,430.00 | 4,480.00 | 4,480.00 | 77,711 |
| 2024-04-02 | 4,565.00 | 4,575.00 | 4,415.00 | 4,545.00 | 4,545.00 | 170,992 |
| 2024-04-01 | 4,475.00 | 4,570.00 | 4,475.00 | 4,560.00 | 4,560.00 | 127,172 |
| 2024-03-29 | 4,510.00 | 4,550.00 | 4,450.00 | 4,525.00 | 4,525.00 | 95,698 |
| 2024-03-28 | 4,540.00 | 4,555.00 | 4,440.00 | 4,505.00 | 4,505.00 | 142,507 |
| 2024-03-27 | 4,590.00 | 4,620.00 | 4,520.00 | 4,555.00 | 4,555.00 | 99,016 |
| 2024-03-26 | 4,500.00 | 4,640.00 | 4,420.00 | 4,570.00 | 4,570.00 | 202,904 |
| 2024-03-25 | 4,460.00 | 4,580.00 | 4,420.00 | 4,490.00 | 4,490.00 | 205,247 |
| 2024-03-22 | 4,365.00 | 4,475.00 | 4,330.00 | 4,445.00 | 4,445.00 | 149,712 |
| 2024-03-21 | 4,370.00 | 4,370.00 | 4,295.00 | 4,355.00 | 4,355.00 | 97,405 |
| 2024-03-20 | 4,335.00 | 4,370.00 | 4,270.00 | 4,360.00 | 4,360.00 | 146,054 |
| 2024-03-19 | 4,290.00 | 4,330.00 | 4,255.00 | 4,330.00 | 4,330.00 | 133,336 |
| 2024-03-18 | 4,245.00 | 4,345.00 | 4,225.00 | 4,290.00 | 4,290.00 | 195,448 |
| 2024-03-15 | 4,270.00 | 4,285.00 | 4,205.00 | 4,245.00 | 4,245.00 | 61,466 |
| 2024-03-14 | 4,290.00 | 4,305.00 | 4,240.00 | 4,290.00 | 4,290.00 | 96,988 |
| 2024-03-13 | 4,235.00 | 4,340.00 | 4,220.00 | 4,290.00 | 4,290.00 | 233,983 |
| 2024-03-12 | 4,265.00 | 4,290.00 | 4,200.00 | 4,230.00 | 4,230.00 | 172,610 |
| 2024-03-11 | 4,230.00 | 4,320.00 | 4,220.00 | 4,275.00 | 4,275.00 | 67,942 |
| 2024-03-08 | 4,185.00 | 4,280.00 | 4,180.00 | 4,255.00 | 4,255.00 | 90,293 |
| 2024-03-07 | 4,210.00 | 4,265.00 | 4,170.00 | 4,205.00 | 4,205.00 | 103,974 |
| 2024-03-06 | 4,145.00 | 4,290.00 | 4,125.00 | 4,170.00 | 4,170.00 | 219,753 |
| 2024-03-05 | 4,115.00 | 4,185.00 | 4,115.00 | 4,145.00 | 4,145.00 | 44,687 |
| 2024-03-04 | 4,235.00 | 4,265.00 | 4,145.00 | 4,150.00 | 4,150.00 | 105,848 |
| 2024-02-29 | 4,280.00 | 4,310.00 | 4,230.00 | 4,265.00 | 4,265.00 | 61,085 |
| 2024-02-28 | 4,300.00 | 4,360.00 | 4,235.00 | 4,280.00 | 4,280.00 | 203,132 |
| 2024-02-27 | 4,265.00 | 4,300.00 | 4,170.00 | 4,295.00 | 4,295.00 | 154,243 |
| 2024-02-26 | 4,325.00 | 4,325.00 | 4,235.00 | 4,265.00 | 4,265.00 | 125,742 |
| 2024-02-23 | 4,310.00 | 4,340.00 | 4,260.00 | 4,305.00 | 4,305.00 | 127,980 |
| 2024-02-22 | 4,250.00 | 4,350.00 | 4,215.00 | 4,320.00 | 4,320.00 | 135,430 |
| 2024-02-21 | 4,220.00 | 4,295.00 | 4,205.00 | 4,245.00 | 4,245.00 | 188,038 |
| 2024-02-20 | 4,210.00 | 4,240.00 | 4,150.00 | 4,225.00 | 4,225.00 | 85,043 |
| 2024-02-19 | 4,170.00 | 4,215.00 | 4,165.00 | 4,210.00 | 4,210.00 | 72,707 |
| 2024-02-16 | 4,180.00 | 4,195.00 | 4,150.00 | 4,190.00 | 4,190.00 | 80,380 |
| 2024-02-15 | 4,165.00 | 4,235.00 | 4,120.00 | 4,180.00 | 4,180.00 | 168,887 |
| 2024-02-14 | 4,140.00 | 4,185.00 | 4,140.00 | 4,175.00 | 4,175.00 | 65,030 |
| 2024-02-13 | 4,170.00 | 4,200.00 | 4,135.00 | 4,170.00 | 4,170.00 | 110,618 |
| 2024-02-08 | 4,155.00 | 4,185.00 | 4,100.00 | 4,175.00 | 4,175.00 | 97,994 |
| 2024-02-07 | 4,140.00 | 4,250.00 | 4,115.00 | 4,185.00 | 4,185.00 | 200,790 |
| 2024-02-06 | 4,150.00 | 4,200.00 | 4,135.00 | 4,155.00 | 4,155.00 | 133,940 |
| 2024-02-05 | 4,090.00 | 4,180.00 | 4,070.00 | 4,170.00 | 4,170.00 | 118,253 |
| 2024-02-02 | 4,020.00 | 4,120.00 | 4,000.00 | 4,090.00 | 4,090.00 | 146,489 |
| 2024-02-01 | 4,045.00 | 4,055.00 | 3,985.00 | 4,050.00 | 4,050.00 | 138,581 |
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.