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%WTI99.52▲ 2.44%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,540.003,750.003,510.003,630.003,630.0084,808
2026-01-213,660.003,660.003,470.003,540.003,540.0028,502
2026-01-203,600.003,645.003,510.003,590.003,590.0017,688
2026-01-193,550.003,585.003,535.003,555.003,555.007,626
2026-01-163,535.003,600.003,500.003,555.003,555.0017,055
2026-01-153,560.003,595.003,510.003,560.003,560.008,764
2026-01-143,595.003,595.003,550.003,560.003,560.008,310
2026-01-133,650.003,740.003,565.003,595.003,595.0022,083
2026-01-123,650.003,950.003,615.003,650.003,650.0039,396
2026-01-093,615.003,700.003,595.003,650.003,650.0027,004
2026-01-083,740.003,795.003,625.003,645.003,645.0044,056
2026-01-073,830.003,830.003,685.003,710.003,710.0043,968
2026-01-063,825.003,835.003,770.003,825.003,825.0017,837
2026-01-053,845.003,845.003,740.003,825.003,825.0042,729
2026-01-023,900.003,900.003,810.003,845.003,845.0020,198
2025-12-303,885.003,930.003,810.003,870.003,870.0026,273
2025-12-293,855.003,955.003,785.003,880.003,880.0023,248
2025-12-263,870.004,100.003,805.003,855.003,855.0022,332
2025-12-243,935.003,950.003,840.003,910.003,910.0018,802
2025-12-234,025.004,030.003,835.003,965.003,965.0046,042
2025-12-223,995.004,050.003,805.004,030.004,030.0081,748
2025-12-193,775.003,900.003,710.003,870.003,870.0044,884
2025-12-183,710.003,785.003,645.003,745.003,745.0023,340
2025-12-173,775.003,775.003,725.003,755.003,755.0011,664
2025-12-163,820.003,820.003,695.003,775.003,775.0028,159
2025-12-153,880.003,880.003,755.003,820.003,820.0028,436
2025-12-123,930.003,930.003,825.003,885.003,885.0060,350
2025-12-113,820.003,970.003,805.003,930.003,930.0090,212
2025-12-103,705.003,855.003,645.003,830.003,830.0068,484
2025-12-093,565.003,790.003,525.003,700.003,700.00121,635
2025-12-083,595.003,665.003,565.003,565.003,565.0037,164
2025-12-053,605.003,610.003,565.003,600.003,600.009,981
2025-12-043,600.003,615.003,550.003,605.003,605.0037,997
2025-12-033,620.003,650.003,540.003,590.003,590.0025,224
2025-12-023,570.003,650.003,550.003,620.003,620.0032,673
2025-12-013,620.003,620.003,505.003,575.003,575.0022,603
2025-11-283,575.003,650.003,550.003,605.003,605.0053,951
2025-11-273,550.003,595.003,495.003,575.003,575.0043,572
2025-11-263,510.003,580.003,500.003,550.003,550.0012,098
2025-11-253,555.003,570.003,460.003,550.003,550.0026,006
2025-11-243,480.003,540.003,455.003,520.003,520.0028,240
2025-11-213,435.003,550.003,355.003,520.003,520.0033,920
2025-11-203,290.003,545.003,290.003,480.003,480.0063,097
2025-11-193,390.003,390.003,280.003,290.003,290.0024,193
2025-11-183,330.003,385.003,250.003,365.003,365.0034,294
2025-11-173,365.003,415.003,315.003,365.003,365.0018,691
2025-11-143,350.003,415.003,340.003,395.003,395.0011,138
2025-11-133,460.003,550.003,385.003,425.003,425.0045,930
2025-11-123,170.003,580.003,170.003,500.003,500.00385,123
2025-11-113,085.003,480.003,075.003,165.003,165.00281,697
2025-11-103,075.003,115.003,050.003,085.003,085.0011,938
2025-11-073,105.003,145.003,015.003,115.003,115.0032,411
2025-11-063,115.003,175.003,105.003,130.003,130.0013,657
2025-11-053,160.003,190.003,060.003,115.003,115.0034,216
2025-11-043,250.003,250.003,195.003,245.003,245.009,773
2025-11-033,390.003,390.003,225.003,245.003,245.0027,680
2025-10-313,320.003,450.003,305.003,340.003,340.0098,244
2025-10-303,350.003,375.003,270.003,310.003,310.0027,005
2025-10-293,350.003,360.003,305.003,360.003,360.0024,829
2025-10-283,255.003,355.003,250.003,345.003,345.0033,240
← NewerPage 4 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.