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%WTI99.19▲ 2.10%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,305.003,305.003,245.003,255.003,255.0029,945
2025-10-243,280.003,300.003,230.003,300.003,300.0055,956
2025-10-233,250.003,295.003,200.003,280.003,280.0031,644
2025-10-223,260.003,275.003,195.003,230.003,230.0011,989
2025-10-213,215.003,275.003,200.003,260.003,260.0021,203
2025-10-203,205.003,240.003,160.003,210.003,210.0050,913
2025-10-173,290.003,290.003,185.003,205.003,205.0055,667
2025-10-163,330.003,350.003,290.003,320.003,320.0062,545
2025-10-153,310.003,400.003,310.003,330.003,330.0040,029
2025-10-143,335.003,350.003,275.003,300.003,300.0055,413
2025-10-133,315.003,355.003,275.003,335.003,335.0049,742
2025-10-103,420.003,420.003,340.003,355.003,355.0031,645
2025-10-023,375.003,400.003,315.003,400.003,400.0042,507
2025-10-013,345.003,400.003,280.003,390.003,390.0037,563
2025-09-303,340.003,350.003,305.003,340.003,340.0022,200
2025-09-293,340.003,355.003,315.003,340.003,340.0017,380
2025-09-263,305.003,345.003,250.003,340.003,340.0031,531
2025-09-253,350.003,350.003,310.003,340.003,340.0010,760
2025-09-243,330.003,370.003,315.003,340.003,340.008,048
2025-09-233,305.003,335.003,295.003,310.003,310.0018,809
2025-09-223,315.003,370.003,305.003,355.003,355.0023,410
2025-09-193,365.003,370.003,310.003,315.003,315.009,117
2025-09-183,260.003,380.003,260.003,345.003,345.0022,171
2025-09-173,300.003,300.003,245.003,275.003,275.0018,400
2025-09-163,295.003,310.003,280.003,285.003,285.0016,723
2025-09-153,330.003,365.003,285.003,310.003,310.0022,048
2025-09-123,340.003,395.003,325.003,350.003,350.0025,979
2025-09-113,315.003,365.003,290.003,340.003,340.0032,257
2025-09-103,270.003,375.003,255.003,325.003,325.0041,728
2025-09-093,315.003,330.003,270.003,275.003,275.0021,752
2025-09-083,320.003,345.003,282.003,305.003,305.0017,067
2025-09-053,315.003,320.003,265.003,320.003,320.0024,027
2025-09-043,260.003,305.003,260.003,300.003,300.0012,432
2025-09-033,280.003,295.003,235.003,290.003,290.0011,556
2025-09-023,210.003,285.003,210.003,280.003,280.0022,397
2025-09-013,270.003,285.003,210.003,210.003,210.0047,116
2025-08-293,340.003,350.003,290.003,305.003,305.0026,477
2025-08-283,330.003,350.003,300.003,340.003,340.0020,656
2025-08-273,365.003,385.003,315.003,340.003,340.0035,868
2025-08-263,290.003,395.003,275.003,365.003,365.0035,785
2025-08-253,265.003,335.003,255.003,295.003,295.0038,158
2025-08-223,290.003,315.003,220.003,260.003,260.0042,502
2025-08-213,340.003,380.003,270.003,270.003,270.0092,729
2025-08-203,365.003,365.003,290.003,335.003,335.0069,960
2025-08-193,360.003,410.003,330.003,390.003,390.0059,234
2025-08-183,430.003,435.003,335.003,360.003,360.0066,691
2025-08-143,400.003,495.003,370.003,435.003,435.0049,669
2025-08-133,500.003,820.003,320.003,410.003,410.001,391,173
2025-08-123,575.003,575.003,450.003,500.003,500.0067,137
2025-08-113,560.003,645.003,520.003,560.003,560.0071,956
2025-08-083,495.003,640.003,495.003,550.003,550.00132,369
2025-08-073,500.003,520.003,450.003,470.003,470.0068,871
2025-08-063,475.003,500.003,410.003,500.003,500.0023,240
2025-08-053,425.003,480.003,395.003,475.003,475.0052,694
2025-08-043,385.003,495.003,350.003,420.003,420.0057,847
2025-08-013,450.003,460.003,305.003,395.003,395.00163,824
2025-07-313,535.003,545.003,380.003,415.003,415.00128,837
2025-07-303,550.003,625.003,455.003,545.003,545.00109,310
2025-07-293,365.003,665.003,320.003,560.003,560.00334,288
2025-07-283,400.003,400.003,315.003,345.003,345.0042,333
← NewerPage 5 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.