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%WTI99.89▲ 2.82%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,400.004,400.004,220.004,220.004,220.0034,204
2026-04-214,510.004,520.004,320.004,440.004,440.0044,914
2026-04-204,500.004,600.004,375.004,490.004,490.0032,103
2026-04-174,375.004,600.004,350.004,500.004,500.0099,053
2026-04-164,490.004,490.004,295.004,375.004,375.0044,260
2026-04-154,185.004,495.004,145.004,495.004,495.0040,222
2026-04-144,120.004,200.004,115.004,180.004,180.0034,995
2026-04-134,085.004,145.003,990.004,110.004,110.0024,394
2026-04-104,065.004,130.004,035.004,095.004,095.0024,779
2026-04-094,100.004,100.004,005.004,100.004,100.0023,407
2026-04-084,000.004,170.004,000.004,090.004,090.0032,122
2026-04-073,975.004,020.003,875.003,900.003,900.0022,784
2026-04-063,950.004,040.003,900.003,920.003,920.0037,876
2026-04-034,015.004,100.003,830.003,995.003,995.0042,548
2026-04-024,400.004,400.003,965.003,975.003,975.0077,610
2026-04-014,255.004,370.004,255.004,350.004,350.0084,354
2026-03-314,150.004,335.004,145.004,170.004,170.0059,056
2026-03-304,295.004,375.004,150.004,375.004,375.0059,479
2026-03-274,300.004,410.004,245.004,395.004,395.0023,695
2026-03-264,485.004,485.004,310.004,390.004,390.0024,060
2026-03-254,440.004,550.004,400.004,400.004,400.0047,208
2026-03-244,465.004,525.004,240.004,440.004,440.0086,464
2026-03-234,590.004,830.004,325.004,325.004,325.00189,617
2026-03-204,595.004,905.004,590.004,635.004,635.00161,909
2026-03-194,500.004,600.004,445.004,530.004,530.0054,701
2026-03-184,595.004,655.004,415.004,605.004,605.00128,915
2026-03-174,605.004,640.004,480.004,580.004,580.0058,327
2026-03-164,470.004,650.004,400.004,535.004,535.0062,931
2026-03-134,490.004,565.004,360.004,510.004,510.0044,604
2026-03-124,490.004,595.004,305.004,525.004,525.0034,393
2026-03-114,490.004,615.004,370.004,420.004,420.0080,267
2026-03-104,500.004,500.004,325.004,440.004,440.00118,610
2026-03-094,420.004,500.004,220.004,375.004,375.0075,892
2026-03-064,635.004,690.004,380.004,615.004,615.00118,510
2026-03-054,295.004,735.004,295.004,645.004,645.00177,826
2026-03-044,510.004,710.004,165.004,220.004,220.00262,311
2026-03-034,655.004,995.004,550.004,630.004,630.00326,931
2026-02-275,010.005,340.004,725.004,855.004,855.00827,134
2026-02-265,670.005,860.005,010.005,010.005,010.001,916,342
2026-02-255,050.006,050.004,750.006,050.006,050.003,821,222
2026-02-244,420.004,735.004,270.004,655.004,655.00171,677
2026-02-234,095.004,495.004,095.004,420.004,420.00185,657
2026-02-204,300.004,310.004,050.004,090.004,090.0082,285
2026-02-194,160.004,400.004,160.004,300.004,300.0083,039
2026-02-134,250.004,290.004,010.004,190.004,190.0035,931
2026-02-124,340.004,340.004,170.004,250.004,250.0026,269
2026-02-114,390.004,545.004,235.004,235.004,235.0073,173
2026-02-104,145.004,450.004,055.004,305.004,305.0075,409
2026-02-094,410.004,410.004,105.004,110.004,110.0065,377
2026-02-064,225.004,535.004,110.004,245.004,245.00101,259
2026-02-054,330.004,660.004,145.004,370.004,370.00281,001
2026-02-043,805.004,425.003,805.004,305.004,305.00551,708
2026-02-033,795.003,905.003,795.003,875.003,875.0065,030
2026-02-023,930.003,985.003,780.003,790.003,790.00104,633
2026-01-303,850.003,985.003,670.003,905.003,905.00296,989
2026-01-293,750.004,595.003,645.003,850.003,850.004,623,146
2026-01-283,800.003,810.003,660.003,665.003,665.0026,199
2026-01-273,750.003,750.003,660.003,720.003,720.0019,084
2026-01-263,665.003,800.003,645.003,760.003,760.0028,250
2026-01-233,640.003,710.003,555.003,665.003,665.0017,500
← NewerPage 3 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.