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%WTI99.24▲ 2.15%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,340.003,655.003,290.003,355.003,355.00451,039
2025-07-243,475.003,475.003,310.003,335.003,335.0055,867
2025-07-233,275.003,505.003,265.003,410.003,410.00118,025
2025-07-223,350.003,350.003,250.003,275.003,275.0050,595
2025-07-213,410.003,415.003,315.003,330.003,330.0094,528
2025-07-183,405.003,440.003,330.003,370.003,370.0080,343
2025-07-173,335.003,580.003,300.003,405.003,405.00160,660
2025-07-163,300.003,340.003,265.003,340.003,340.0041,982
2025-07-153,335.003,335.003,270.003,285.003,285.0056,756
2025-07-143,345.003,350.003,290.003,350.003,350.0046,550
2025-07-113,310.003,385.003,275.003,350.003,350.00110,168
2025-07-103,315.003,380.003,265.003,305.003,305.00115,875
2025-07-093,365.003,415.003,260.003,270.003,270.00217,441
2025-07-083,210.003,655.003,190.003,345.003,345.001,995,968
2025-07-073,080.003,785.003,070.003,180.003,180.001,686,115
2025-07-043,130.003,135.003,080.003,080.003,080.0012,078
2025-07-033,090.003,135.003,070.003,135.003,135.0013,691
2025-07-023,105.003,105.003,045.003,090.003,090.0010,764
2025-07-013,080.003,120.003,070.003,090.003,090.0031,325
2025-06-303,080.003,090.003,045.003,080.003,080.0012,119
2025-06-273,080.003,100.003,035.003,080.003,080.0027,044
2025-06-263,120.003,120.003,035.003,085.003,085.0030,753
2025-06-253,140.003,145.003,095.003,105.003,105.0024,337
2025-06-243,135.003,150.003,100.003,120.003,120.0049,399
2025-06-233,145.003,145.003,085.003,110.003,110.0026,876
2025-06-203,175.003,230.003,130.003,150.003,150.0054,061
2025-06-193,245.003,265.003,165.003,175.003,175.0024,130
2025-06-183,200.003,270.003,180.003,245.003,245.0020,188
2025-06-173,215.003,285.003,180.003,210.003,210.0026,380
2025-06-163,240.003,260.003,160.003,245.003,245.0044,415
2025-06-133,360.003,360.003,160.003,255.003,255.0057,255
2025-06-123,495.003,660.003,335.003,335.003,335.00209,312
2025-06-113,245.003,520.003,210.003,460.003,460.00157,483
2025-06-103,175.003,320.003,155.003,260.003,260.0058,292
2025-06-093,170.003,185.003,160.003,170.003,170.0011,333
2025-06-053,185.003,185.003,155.003,170.003,170.009,983
2025-06-043,145.003,185.003,130.003,160.003,160.0015,822
2025-06-023,115.003,185.003,115.003,120.003,120.0014,943
2025-05-303,155.003,165.003,110.003,140.003,140.008,181
2025-05-293,110.003,155.003,110.003,155.003,155.0012,932
2025-05-283,145.003,145.003,115.003,130.003,130.008,060
2025-05-273,165.003,180.003,100.003,145.003,145.0014,036
2025-05-263,160.003,175.003,130.003,165.003,165.005,044
2025-05-233,225.003,225.003,120.003,160.003,160.0013,156
2025-05-223,230.003,290.003,165.003,225.003,225.0053,900
2025-05-213,155.003,220.003,155.003,210.003,210.0025,616
2025-05-203,145.003,170.003,115.003,150.003,150.008,093
2025-05-193,165.003,170.003,120.003,145.003,145.0014,820
2025-05-163,230.003,230.003,125.003,175.003,175.0025,766
2025-05-153,235.003,255.003,200.003,240.003,240.0013,434
2025-05-143,200.003,235.003,155.003,235.003,235.0028,702
2025-05-133,160.003,210.003,160.003,200.003,200.0037,890
2025-05-123,145.003,200.003,110.003,160.003,160.0020,744
2025-05-093,135.003,145.003,090.003,145.003,145.0026,298
2025-05-083,100.003,135.003,050.003,135.003,135.0021,256
2025-05-073,150.003,150.003,090.003,115.003,115.008,826
2025-05-023,175.003,175.003,140.003,150.003,150.008,754
2025-04-303,220.003,225.003,150.003,175.003,175.0015,203
2025-04-293,200.003,220.003,150.003,220.003,220.0012,095
2025-04-283,155.003,200.003,140.003,200.003,200.0013,947
← NewerPage 6 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.