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%WTI98.37▲ 1.26%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,260.003,260.003,155.003,155.003,155.0016,544
2025-04-243,260.003,275.003,185.003,200.003,200.0034,782
2025-04-233,265.003,295.003,155.003,280.003,280.0037,323
2025-04-223,295.003,300.003,210.003,285.003,285.0039,811
2025-04-213,205.003,395.003,180.003,320.003,320.00113,982
2025-04-183,135.003,340.003,080.003,200.003,200.00162,057
2025-04-173,165.003,190.003,125.003,135.003,135.0068,057
2025-04-163,035.003,195.003,030.003,195.003,195.0067,224
2025-04-153,015.003,045.002,985.003,035.003,035.0027,796
2025-04-143,010.003,030.002,965.003,020.003,020.0016,427
2025-04-112,975.003,025.002,955.003,005.003,005.009,309
2025-04-102,970.003,020.002,965.002,995.002,995.0013,700
2025-04-093,075.003,080.002,910.002,965.002,965.0029,955
2025-04-083,045.003,055.003,000.003,045.003,045.0022,215
2025-04-073,025.003,045.002,905.003,045.003,045.006,436
2025-04-043,045.003,045.002,975.003,045.003,045.0013,450
2025-04-033,050.003,095.003,000.003,045.003,045.0010,360
2025-04-022,995.003,085.002,905.003,075.003,075.0035,484
2025-04-012,910.003,010.002,895.003,000.003,000.0025,638
2025-03-312,905.003,000.002,905.002,915.002,915.0031,824
2025-03-282,950.002,970.002,870.002,915.002,915.0028,802
2025-03-272,930.002,945.002,910.002,920.002,920.006,126
2025-03-262,985.002,985.002,930.002,930.002,930.0015,274
2025-03-253,050.003,050.002,940.002,985.002,985.006,179
2025-03-242,985.003,070.002,960.003,020.003,020.0025,075
2025-03-212,970.003,000.002,905.002,965.002,965.0020,517
2025-03-202,985.003,000.002,940.002,960.002,960.0015,379
2025-03-193,005.003,010.002,975.003,005.003,005.0013,651
2025-03-183,015.003,035.002,995.003,000.003,000.0013,496
2025-03-173,025.003,040.003,005.003,025.003,025.0015,421
2025-03-143,040.003,055.003,000.003,020.003,020.0040,988
2025-03-133,105.003,105.003,035.003,035.003,035.0046,257
2025-03-123,110.003,140.003,065.003,105.003,105.0029,686
2025-03-113,000.003,110.002,980.003,100.003,100.0013,748
2025-03-103,065.003,085.003,025.003,030.003,030.0011,554
2025-03-073,120.003,120.003,050.003,050.003,050.0024,873
2025-03-063,090.003,170.003,055.003,120.003,120.0030,988
2025-03-053,035.003,115.003,035.003,105.003,105.0040,609
2025-03-043,040.003,050.002,990.003,035.003,035.0035,588
2025-02-283,105.003,105.003,000.003,035.003,035.0030,099
2025-02-273,050.003,130.003,050.003,105.003,105.0049,814
2025-02-263,055.003,070.003,045.003,050.003,050.0014,096
2025-02-253,110.003,150.003,020.003,020.003,020.0034,251
2025-02-243,085.003,150.003,050.003,135.003,135.0050,956
2025-02-213,040.003,095.003,005.003,085.003,085.0033,227
2025-02-203,025.003,075.002,995.003,050.003,050.0035,348
2025-02-193,045.003,060.002,985.003,015.003,015.0032,719
2025-02-183,045.003,065.003,010.003,045.003,045.0029,675
2025-02-173,055.003,080.003,010.003,025.003,025.0040,190
2025-02-143,190.003,245.003,050.003,055.003,055.00118,445
2025-02-133,140.003,225.003,140.003,190.003,190.00110,643
2025-02-123,160.003,190.003,095.003,165.003,165.00118,795
2025-02-113,175.003,195.003,140.003,155.003,155.0040,972
2025-02-103,205.003,205.003,130.003,175.003,175.0082,610
2025-02-073,270.003,270.003,160.003,230.003,230.0054,455
2025-02-063,280.003,305.003,230.003,230.003,230.0030,179
2025-02-053,290.003,300.003,235.003,280.003,280.0048,956
2025-02-043,220.003,295.003,200.003,290.003,290.00147,615
2025-02-033,220.003,250.003,120.003,200.003,200.00120,364
2025-01-313,225.003,225.003,160.003,200.003,200.0064,965
← NewerPage 7 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.