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%WTI98.74▲ 1.64%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,290.003,290.003,210.003,225.003,225.0053,498
2025-01-233,290.003,370.003,250.003,290.003,290.00108,662
2025-01-223,320.003,335.003,245.003,290.003,290.0083,998
2025-01-213,175.003,340.003,170.003,315.003,315.00149,555
2025-01-203,220.003,245.003,180.003,190.003,190.0037,412
2025-01-173,190.003,220.003,160.003,220.003,220.0030,202
2025-01-163,255.003,305.003,190.003,215.003,215.0083,851
2025-01-153,285.003,310.003,180.003,230.003,230.00103,160
2025-01-143,120.003,330.003,115.003,285.003,285.00210,683
2025-01-133,165.003,210.003,120.003,150.003,150.0048,596
2025-01-103,220.003,230.003,150.003,195.003,195.0052,195
2025-01-093,220.003,260.003,140.003,190.003,190.00139,203
2025-01-083,100.003,265.003,080.003,185.003,185.00273,372
2025-01-073,140.003,155.003,070.003,100.003,100.0057,469
2025-01-063,080.003,165.003,060.003,130.003,130.00102,793
2025-01-033,040.003,090.002,975.003,080.003,080.0058,579
2025-01-023,030.003,075.003,010.003,040.003,040.0018,318
2024-12-303,030.003,085.003,015.003,025.003,025.0047,881
2024-12-273,030.003,105.002,990.003,065.003,065.0034,157
2024-12-263,100.003,150.003,050.003,065.003,065.0056,496
2024-12-243,100.003,130.003,015.003,130.003,130.0031,023
2024-12-232,955.003,130.002,955.003,080.003,080.00114,995
2024-12-203,120.003,120.002,950.002,970.002,970.0065,466
2024-12-193,075.003,275.003,030.003,120.003,120.00103,148
2024-12-183,140.003,180.003,085.003,120.003,120.00108,644
2024-12-173,110.003,140.003,050.003,140.003,140.0052,545
2024-12-163,020.003,110.003,005.003,110.003,110.0075,894
2024-12-132,980.003,050.002,970.003,050.003,050.0075,786
2024-12-122,990.003,050.002,900.002,985.002,985.0057,327
2024-12-112,840.002,995.002,820.002,990.002,990.0062,667
2024-12-102,610.002,870.002,610.002,840.002,840.00135,166
2024-12-092,750.002,750.002,575.002,615.002,615.00131,204
2024-12-062,930.002,955.002,710.002,835.002,835.00278,066
2024-12-053,010.003,035.002,880.002,960.002,960.00147,695
2024-12-042,960.003,045.002,910.003,010.003,010.00219,754
2024-12-033,040.003,140.003,035.003,110.003,110.00135,233
2024-12-023,040.003,130.002,960.003,040.003,040.00149,867
2024-11-293,165.003,210.002,960.002,960.002,960.00200,374
2024-11-283,260.003,280.003,170.003,175.003,175.00217,390
2024-11-273,155.003,280.003,130.003,215.003,215.00321,179
2024-11-263,140.003,230.003,075.003,155.003,155.00279,120
2024-11-253,220.003,240.003,140.003,170.003,170.00310,556
2024-11-223,225.003,295.003,110.003,290.003,290.00887,205
2024-11-213,900.004,200.003,175.003,180.003,180.003,276,543
2024-11-202,940.003,685.002,875.003,685.003,685.002,035,737
2024-11-192,855.002,895.002,750.002,835.002,835.0032,738
2024-11-182,910.002,935.002,800.002,880.002,880.0037,078
2024-11-152,860.002,885.002,750.002,880.002,880.0017,870
2024-11-142,840.002,870.002,770.002,860.002,860.0017,940
2024-11-132,865.002,890.002,840.002,840.002,840.0010,712
2024-11-122,940.002,950.002,865.002,865.002,865.0030,428
2024-11-113,015.003,030.002,950.002,955.002,955.0036,010
2024-11-083,020.003,065.003,020.003,040.003,040.0018,754
2024-11-073,015.003,050.003,000.003,050.003,050.003,106
2024-11-063,035.003,045.003,015.003,035.003,035.004,973
2024-11-053,020.003,030.002,990.003,030.003,030.006,111
2024-11-042,975.003,035.002,975.003,000.003,000.0029,325
2024-11-013,010.003,010.002,970.003,010.003,010.0010,898
2024-10-313,010.003,010.002,960.003,010.003,010.004,983
2024-10-303,005.003,015.002,975.002,990.002,990.0019,814
← NewerPage 8 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.