Aligned Genetics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,610.00 | 7,780.00 | 7,510.00 | 7,610.00 | 3,805.00 | 244,466 |
| 2023-11-02 | 7,410.00 | 7,720.00 | 7,310.00 | 7,630.00 | 3,815.00 | 433,804 |
| 2023-11-01 | 7,100.00 | 7,380.00 | 7,090.00 | 7,290.00 | 3,645.00 | 203,708 |
| 2023-10-31 | 7,250.00 | 7,290.00 | 7,050.00 | 7,100.00 | 3,550.00 | 184,348 |
| 2023-10-30 | 7,110.00 | 7,260.00 | 6,920.00 | 7,170.00 | 3,585.00 | 214,746 |
| 2023-10-27 | 7,160.00 | 7,330.00 | 7,050.00 | 7,120.00 | 3,560.00 | 309,836 |
| 2023-10-26 | 7,300.00 | 7,460.00 | 7,060.00 | 7,180.00 | 3,590.00 | 309,768 |
| 2023-10-25 | 7,750.00 | 7,860.00 | 7,430.00 | 7,470.00 | 3,735.00 | 447,180 |
| 2023-10-24 | 8,220.00 | 8,270.00 | 7,500.00 | 7,790.00 | 3,895.00 | 1,411,002 |
| 2023-10-23 | 7,200.00 | 9,190.00 | 7,150.00 | 8,330.00 | 4,165.00 | 8,130,714 |
| 2023-10-20 | 8,160.00 | 8,340.00 | 7,250.00 | 7,250.00 | 3,625.00 | 1,314,956 |
| 2023-10-19 | 9,230.00 | 9,340.00 | 8,400.00 | 8,420.00 | 4,210.00 | 1,330,380 |
| 2023-10-18 | 10,010.00 | 10,150.00 | 9,190.00 | 9,410.00 | 4,705.00 | 1,814,612 |
| 2023-10-17 | 10,850.00 | 11,130.00 | 10,240.00 | 10,370.00 | 5,185.00 | 3,325,038 |
| 2023-10-16 | 11,280.00 | 12,270.00 | 10,370.00 | 10,740.00 | 5,370.00 | 5,653,750 |
| 2023-10-13 | 11,200.00 | 12,350.00 | 10,150.00 | 11,400.00 | 5,700.00 | 14,469,500 |
| 2023-10-12 | 8,300.00 | 10,440.00 | 8,240.00 | 9,910.00 | 4,955.00 | 13,311,976 |
| 2023-10-11 | 8,310.00 | 8,350.00 | 8,220.00 | 8,300.00 | 4,150.00 | 35,532 |
| 2023-10-10 | 8,380.00 | 8,500.00 | 8,270.00 | 8,400.00 | 4,200.00 | 133,544 |
| 2023-10-06 | 8,050.00 | 8,390.00 | 8,030.00 | 8,340.00 | 4,170.00 | 192,256 |
| 2023-10-05 | 8,160.00 | 8,270.00 | 7,970.00 | 8,230.00 | 4,115.00 | 39,794 |
| 2023-10-04 | 8,110.00 | 8,260.00 | 8,070.00 | 8,160.00 | 4,080.00 | 26,104 |
| 2023-09-27 | 8,290.00 | 8,330.00 | 8,120.00 | 8,270.00 | 4,135.00 | 34,106 |
| 2023-09-26 | 8,480.00 | 8,720.00 | 8,190.00 | 8,300.00 | 4,150.00 | 233,418 |
| 2023-09-25 | 8,550.00 | 8,690.00 | 8,190.00 | 8,390.00 | 4,195.00 | 160,054 |
| 2023-09-22 | 8,380.00 | 8,650.00 | 8,220.00 | 8,550.00 | 4,275.00 | 574,828 |
| 2023-09-21 | 8,470.00 | 8,600.00 | 8,110.00 | 8,470.00 | 4,235.00 | 263,070 |
| 2023-09-20 | 8,440.00 | 8,440.00 | 8,190.00 | 8,430.00 | 4,215.00 | 53,188 |
| 2023-09-19 | 8,620.00 | 8,710.00 | 8,170.00 | 8,450.00 | 4,225.00 | 80,686 |
| 2023-09-18 | 8,240.00 | 8,860.00 | 8,150.00 | 8,750.00 | 4,375.00 | 204,614 |
| 2023-09-15 | 8,280.00 | 8,280.00 | 8,180.00 | 8,240.00 | 4,120.00 | 25,630 |
| 2023-09-14 | 8,330.00 | 8,360.00 | 8,200.00 | 8,240.00 | 4,120.00 | 30,318 |
| 2023-09-13 | 8,400.00 | 8,450.00 | 8,180.00 | 8,430.00 | 4,215.00 | 94,588 |
| 2023-09-12 | 8,680.00 | 8,680.00 | 8,300.00 | 8,400.00 | 4,200.00 | 33,242 |
| 2023-09-11 | 8,170.00 | 8,590.00 | 8,170.00 | 8,550.00 | 4,275.00 | 112,052 |
| 2023-09-08 | 8,230.00 | 8,310.00 | 8,070.00 | 8,170.00 | 4,085.00 | 103,708 |
| 2023-09-07 | 8,450.00 | 8,490.00 | 8,270.00 | 8,310.00 | 4,155.00 | 48,688 |
| 2023-09-06 | 8,640.00 | 8,730.00 | 8,350.00 | 8,400.00 | 4,200.00 | 116,054 |
| 2023-09-05 | 8,630.00 | 8,710.00 | 8,500.00 | 8,620.00 | 4,310.00 | 106,118 |
| 2023-09-04 | 8,550.00 | 8,700.00 | 8,470.00 | 8,640.00 | 4,320.00 | 81,702 |
| 2023-09-01 | 8,600.00 | 8,670.00 | 8,390.00 | 8,620.00 | 4,310.00 | 46,476 |
| 2023-08-31 | 8,550.00 | 8,760.00 | 8,490.00 | 8,570.00 | 4,285.00 | 63,352 |
| 2023-08-30 | 8,550.00 | 8,580.00 | 8,470.00 | 8,580.00 | 4,290.00 | 19,898 |
| 2023-08-29 | 8,530.00 | 8,630.00 | 8,510.00 | 8,510.00 | 4,255.00 | 77,688 |
| 2023-08-28 | 8,440.00 | 8,600.00 | 8,350.00 | 8,520.00 | 4,260.00 | 82,212 |
| 2023-08-25 | 8,450.00 | 8,540.00 | 8,380.00 | 8,440.00 | 4,220.00 | 60,310 |
| 2023-08-24 | 8,180.00 | 8,640.00 | 8,180.00 | 8,450.00 | 4,225.00 | 156,388 |
| 2023-08-23 | 8,280.00 | 8,520.00 | 8,150.00 | 8,350.00 | 4,175.00 | 165,590 |
| 2023-08-22 | 8,220.00 | 8,300.00 | 8,120.00 | 8,190.00 | 4,095.00 | 54,198 |
| 2023-08-21 | 8,070.00 | 8,340.00 | 8,070.00 | 8,090.00 | 4,045.00 | 46,864 |
| 2023-08-18 | 8,260.00 | 8,260.00 | 8,100.00 | 8,130.00 | 4,065.00 | 37,176 |
| 2023-08-17 | 8,180.00 | 8,380.00 | 7,870.00 | 8,230.00 | 4,115.00 | 71,414 |
| 2023-08-16 | 8,610.00 | 8,610.00 | 8,120.00 | 8,200.00 | 4,100.00 | 90,134 |
| 2023-08-14 | 8,470.00 | 8,590.00 | 8,290.00 | 8,580.00 | 4,290.00 | 51,976 |
| 2023-08-11 | 8,410.00 | 8,540.00 | 8,390.00 | 8,510.00 | 4,255.00 | 15,202 |
| 2023-08-10 | 8,490.00 | 8,500.00 | 8,270.00 | 8,480.00 | 4,240.00 | 12,662 |
| 2023-08-09 | 8,460.00 | 8,520.00 | 8,280.00 | 8,500.00 | 4,250.00 | 21,818 |
| 2023-08-08 | 8,180.00 | 8,530.00 | 8,180.00 | 8,500.00 | 4,250.00 | 35,680 |
| 2023-08-07 | 8,500.00 | 8,560.00 | 8,230.00 | 8,270.00 | 4,135.00 | 22,810 |
| 2023-08-04 | 8,280.00 | 8,550.00 | 8,200.00 | 8,500.00 | 4,250.00 | 49,214 |
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.