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%WTI98.54▼ 3.19%
← 238120.KQ stock page

Aligned Genetics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,595.002,610.002,495.002,555.002,555.006,576
2026-10-202,600.002,600.002,480.002,545.002,545.0010,954
2026-10-192,625.002,625.002,490.002,535.002,535.005,444
2026-10-162,560.002,630.002,455.002,535.002,535.0017,874
2026-10-152,465.002,575.002,345.002,480.002,480.0010,563
2026-10-142,560.002,590.002,485.002,490.002,490.009,111
2026-10-132,535.002,590.002,410.002,525.002,525.005,402
2026-10-122,660.002,660.002,500.002,530.002,530.0021,811
2026-10-082,770.002,770.002,645.002,660.002,660.0023,966
2026-10-072,700.002,840.002,670.002,750.002,750.0025,987
2026-10-062,720.002,760.002,685.002,695.002,695.0031,680
2026-10-022,770.002,770.002,695.002,695.002,695.0017,304
2026-10-012,850.002,860.002,725.002,745.002,745.0054,280
2026-09-302,975.003,005.002,950.002,965.002,965.0069,313
2026-09-292,965.003,045.002,865.003,040.003,040.009,922
2026-09-282,970.003,000.002,875.002,970.002,970.008,246
2026-09-232,865.002,990.002,860.002,965.002,965.008,687
2026-09-223,020.003,020.002,875.002,885.002,885.0012,987
2026-09-213,100.003,100.002,905.002,990.002,990.0022,652
2026-09-183,055.003,125.003,000.003,080.003,080.0014,387
2026-09-172,995.003,095.002,940.003,035.003,035.0023,492
2026-09-162,930.003,030.002,840.003,030.003,030.0015,186
2026-09-153,000.003,095.002,925.002,935.002,935.0013,959
2026-09-142,940.003,045.002,795.003,000.003,000.0017,506
2026-09-112,950.002,950.002,815.002,940.002,940.007,528
2026-09-102,995.003,040.002,785.002,985.002,985.0017,198
2026-09-092,845.002,995.002,760.002,995.002,995.0014,886
2026-09-082,810.002,860.002,785.002,795.002,795.0010,545
2026-09-072,875.002,885.002,780.002,845.002,845.009,186
2026-09-042,875.002,880.002,850.002,865.002,865.002,131
2026-09-032,920.002,920.002,840.002,875.002,875.009,246
2026-09-022,965.002,990.002,875.002,920.002,920.007,612
2026-09-012,995.002,995.002,905.002,965.002,965.0013,743
2026-08-312,990.003,050.002,900.003,040.003,040.004,482
2026-08-282,900.002,980.002,875.002,980.002,980.008,424
2026-08-272,920.002,945.002,855.002,925.002,925.0047,134
2026-08-262,960.002,980.002,915.002,975.002,975.007,085
2026-08-252,960.003,005.002,910.002,980.002,980.0012,054
2026-08-242,970.003,045.002,930.003,025.003,025.002,840
2026-08-213,010.003,020.002,930.002,970.002,970.007,041
2026-08-203,080.003,120.003,035.003,085.003,085.006,174
2026-08-193,030.003,075.002,885.003,075.003,075.008,277
2026-08-183,145.003,155.002,980.003,035.003,035.009,077
2026-08-143,175.003,210.003,080.003,125.003,125.005,300
2026-08-133,205.003,205.003,115.003,165.003,165.0016,947
2026-08-123,300.003,310.003,120.003,190.003,190.0012,170
2026-08-113,095.003,250.003,085.003,245.003,245.009,772
2026-08-103,135.003,170.003,010.003,095.003,095.0022,773
2026-08-072,955.003,140.002,910.003,135.003,135.0023,703
2026-08-062,900.002,960.002,800.002,955.002,955.0043,181
2026-08-052,830.003,250.002,600.002,900.002,900.00420,409
2026-08-042,850.002,850.002,750.002,815.002,815.0015,115
2026-08-032,830.002,960.002,720.002,910.002,910.0010,751
2026-07-312,760.002,860.002,680.002,860.002,860.0011,144
2026-07-302,640.002,795.002,445.002,680.002,680.0018,097
2026-07-292,985.002,985.002,380.002,775.002,775.0059,033
2026-07-283,015.003,020.002,720.002,790.002,790.0044,031
2026-07-273,040.003,145.002,960.003,015.003,015.0032,136
2026-07-243,090.003,135.002,955.003,065.003,065.0023,162
2026-07-232,880.003,095.002,875.003,080.003,080.009,428
Page 1 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.