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%WTI99.83▲ 2.76%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,925.002,970.002,880.002,900.002,900.007,432
2026-07-212,945.002,945.002,805.002,945.002,945.0013,843
2026-07-203,020.003,025.002,860.002,990.002,990.0028,773
2026-07-163,150.003,340.002,990.003,080.003,080.0028,854
2026-07-153,105.003,295.003,020.003,120.003,120.0016,792
2026-07-143,215.003,220.002,960.003,135.003,135.0066,936
2026-07-133,315.003,360.003,110.003,180.003,180.0011,764
2026-07-103,165.003,475.003,165.003,300.003,300.0012,323
2026-07-093,220.003,495.003,115.003,325.003,325.003,986
2026-07-083,250.003,315.003,160.003,245.003,245.008,037
2026-07-073,230.003,380.003,180.003,275.003,275.0014,757
2026-07-063,350.003,450.003,220.003,270.003,270.003,907
2026-07-033,390.003,505.003,230.003,335.003,335.0012,780
2026-07-023,540.003,540.003,290.003,330.003,330.007,058
2026-07-013,430.003,600.003,385.003,565.003,565.008,039
2026-06-303,485.003,485.003,360.003,400.003,400.004,776
2026-06-293,135.003,490.003,135.003,400.003,400.0049,469
2026-06-263,190.003,190.002,980.003,060.003,060.0014,991
2026-06-253,005.003,230.003,005.003,075.003,075.0010,682
2026-06-242,980.003,055.002,930.003,025.003,025.0012,543
2026-06-233,095.003,170.002,980.002,980.002,980.0019,826
2026-06-223,350.003,350.003,125.003,170.003,170.0055,237
2026-06-193,375.003,390.003,160.003,370.003,370.0026,040
2026-06-183,320.003,380.003,210.003,375.003,375.0015,964
2026-06-173,220.003,320.003,160.003,320.003,320.0019,047
2026-06-163,320.003,320.003,150.003,220.003,220.0010,724
2026-06-153,230.003,495.003,230.003,320.003,320.0021,976
2026-06-123,320.003,350.003,190.003,190.003,190.0015,673
2026-06-113,200.003,360.003,015.003,315.003,315.005,734
2026-06-103,235.003,235.003,075.003,170.003,170.0011,120
2026-06-092,935.003,300.002,935.003,220.003,220.0039,391
2026-06-083,310.003,430.003,110.003,205.003,205.0030,941
2026-06-053,520.003,520.003,390.003,400.003,400.0018,612
2026-06-043,470.003,585.003,400.003,510.003,510.008,644
2026-06-023,400.003,535.003,400.003,470.003,470.0044,476
2026-06-013,700.003,705.003,470.003,470.003,470.0065,846
2026-05-293,725.003,805.003,575.003,700.003,700.0030,698
2026-05-284,010.004,015.003,675.003,725.003,725.0055,897
2026-05-273,960.004,020.003,650.004,020.004,020.0026,385
2026-05-263,925.004,020.003,890.003,960.003,960.0059,444
2026-05-223,870.004,120.003,755.003,925.003,925.0070,490
2026-05-213,710.003,970.003,710.003,870.003,870.0028,929
2026-05-203,860.003,865.003,705.003,710.003,710.0025,094
2026-05-194,100.004,100.003,725.003,860.003,860.0075,081
2026-05-184,185.004,205.003,995.004,040.004,040.0061,334
2026-05-154,385.004,385.004,120.004,185.004,185.0032,651
2026-05-144,255.004,395.004,150.004,225.004,225.0015,498
2026-05-134,395.004,395.004,105.004,170.004,170.0031,540
2026-05-124,200.004,450.004,050.004,160.004,160.00111,518
2026-05-114,150.004,280.004,100.004,155.004,155.0026,303
2026-05-084,310.004,310.004,175.004,180.004,180.0021,381
2026-05-074,250.004,350.004,215.004,285.004,285.0028,941
2026-05-064,385.004,410.004,200.004,250.004,250.0032,301
2026-05-044,350.004,390.004,275.004,385.004,385.0035,538
2026-04-304,315.004,380.004,165.004,315.004,315.0038,371
2026-04-294,390.004,455.004,265.004,315.004,315.0018,740
2026-04-284,425.004,425.004,330.004,405.004,405.0010,012
2026-04-274,335.004,430.004,285.004,425.004,425.0019,728
2026-04-244,275.004,405.004,255.004,335.004,335.0014,909
2026-04-234,220.004,485.004,220.004,275.004,275.0042,199
← NewerPage 2 of 21 · 1,228 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.