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%WTI99.46▲ 2.38%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,965.003,010.002,965.003,005.003,005.005,115
2024-10-282,995.003,045.002,960.002,985.002,985.0033,615
2024-10-252,975.003,025.002,930.003,000.003,000.0012,647
2024-10-243,005.003,010.002,955.002,970.002,970.004,568
2024-10-232,940.003,000.002,930.002,995.002,995.0010,722
2024-10-222,980.003,015.002,940.002,960.002,960.0018,187
2024-10-212,950.003,020.002,940.002,985.002,985.0014,385
2024-10-182,985.003,020.002,940.002,975.002,975.0042,031
2024-10-172,985.003,000.002,925.002,985.002,985.0058,736
2024-10-163,025.003,050.002,955.003,015.003,015.0020,720
2024-10-153,015.003,065.002,980.003,030.003,030.0017,499
2024-10-142,985.003,010.002,980.003,010.003,010.0014,283
2024-10-113,025.003,025.002,995.003,000.003,000.0010,960
2024-10-103,055.003,060.003,000.003,025.003,025.0013,846
2024-10-083,085.003,090.003,005.003,065.003,065.0017,951
2024-10-073,035.003,085.003,030.003,070.003,070.0014,008
2024-10-042,985.003,060.002,920.003,060.003,060.008,061
2024-10-023,060.003,070.003,010.003,010.003,010.0014,629
2024-09-303,120.003,120.003,010.003,080.003,080.0059,484
2024-09-273,140.003,140.003,065.003,120.003,120.0014,333
2024-09-263,050.003,135.003,040.003,135.003,135.0022,020
2024-09-253,030.003,080.003,005.003,080.003,080.0014,967
2024-09-243,020.003,050.003,005.003,005.003,005.0016,891
2024-09-233,010.003,065.003,010.003,050.003,050.0021,836
2024-09-203,040.003,065.003,020.003,060.003,060.009,063
2024-09-193,095.003,145.003,025.003,035.003,035.0022,471
2024-09-133,100.003,195.003,070.003,125.003,125.0045,168
2024-09-123,030.003,175.003,030.003,155.003,155.0045,335
2024-09-112,880.003,100.002,880.003,060.003,060.0086,326
2024-09-103,035.003,035.002,930.002,955.002,955.0044,390
2024-09-092,955.003,015.002,895.003,005.003,005.0085,691
2024-09-063,040.003,040.002,905.003,005.003,005.0047,016
2024-09-053,010.003,095.002,950.003,020.003,020.0086,649
2024-09-043,060.003,125.002,980.003,010.003,010.0066,025
2024-09-033,130.003,185.003,100.003,130.003,130.0024,370
2024-09-023,180.003,180.003,090.003,130.003,130.0037,873
2024-08-303,225.003,310.003,110.003,195.003,195.00165,943
2024-08-293,295.003,360.003,190.003,220.003,220.0092,350
2024-08-283,270.003,345.003,245.003,310.003,310.0036,584
2024-08-273,230.003,320.003,200.003,250.003,250.0060,816
2024-08-263,315.003,315.003,175.003,270.003,270.0052,980
2024-08-233,400.003,400.003,260.003,305.003,305.0062,985
2024-08-223,470.003,490.003,365.003,415.003,415.0076,254
2024-08-213,640.003,640.003,500.003,500.003,500.0062,238
2024-08-203,635.003,730.003,580.003,645.003,645.00107,624
2024-08-193,475.003,815.003,475.003,635.003,635.00487,932
2024-08-163,490.003,555.003,380.003,465.003,465.0081,194
2024-08-143,465.003,580.003,400.003,490.003,490.00196,901
2024-08-133,570.003,570.003,355.003,460.003,460.00129,814
2024-08-123,505.003,615.003,500.003,570.003,570.00116,392
2024-08-093,570.003,585.003,485.003,485.003,485.00165,356
2024-08-083,425.003,995.003,380.003,565.003,565.001,448,413
2024-08-073,250.003,455.003,245.003,425.003,425.00128,811
2024-08-063,020.003,580.003,015.003,260.003,260.00127,777
2024-08-053,440.003,440.003,050.003,200.003,200.00117,507
2024-08-023,515.003,520.003,385.003,520.003,520.0043,915
2024-08-013,510.003,560.003,480.003,550.003,550.0065,241
2024-07-313,490.003,510.003,455.003,490.003,490.0016,327
2024-07-303,525.003,540.003,435.003,490.003,490.0024,741
2024-07-293,540.003,580.003,470.003,510.003,510.0068,119
← NewerPage 9 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.