Skip to main content
Aligned Genetics, Inc. (KOSDAQ:238120)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,375.00
-240.00 (-5.20%)
At close: Mar 9, 2026

Aligned Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,420.004,500.004,220.004,375.004,375.00-5.20%75,034
Mar 6, 20264,635.004,690.004,380.004,615.004,615.00-0.65%118,476
Mar 5, 20264,295.004,735.004,295.004,645.004,645.0010.07%176,684
Mar 4, 20264,510.004,710.004,165.004,220.004,220.00-8.86%257,141
Mar 3, 20264,655.004,995.004,550.004,630.004,630.00-4.63%322,093
Feb 27, 20265,010.005,340.004,725.004,855.004,855.00-3.09%825,001
Feb 26, 20265,670.005,860.005,010.005,010.005,010.00-17.19%1,890,609
Feb 25, 20265,050.006,050.004,750.006,050.006,050.0029.97%3,819,755
Feb 24, 20264,420.004,735.004,270.004,655.004,655.005.32%148,272
Feb 23, 20264,095.004,495.004,095.004,420.004,420.008.07%185,571
Feb 20, 20264,300.004,310.004,050.004,090.004,090.00-4.88%82,285
Feb 19, 20264,160.004,400.004,160.004,300.004,300.002.63%83,039
Feb 13, 20264,250.004,290.004,010.004,190.004,190.00-1.41%35,931
Feb 12, 20264,340.004,340.004,170.004,250.004,250.000.35%26,269
Feb 11, 20264,390.004,545.004,235.004,235.004,235.00-1.63%73,173
Feb 10, 20264,145.004,450.004,055.004,305.004,305.004.74%75,402
Feb 9, 20264,410.004,410.004,105.004,110.004,110.00-3.18%65,372
Feb 6, 20264,225.004,535.004,110.004,245.004,245.00-2.86%101,057
Feb 5, 20264,330.004,660.004,145.004,370.004,370.001.51%281,001
Feb 4, 20263,805.004,425.003,805.004,305.004,305.0011.10%550,310
Feb 3, 20263,795.003,905.003,795.003,875.003,875.002.24%63,490
Feb 2, 20263,930.003,985.003,780.003,790.003,790.00-2.94%104,633
Jan 30, 20263,850.003,985.003,670.003,905.003,905.001.43%296,742
Jan 29, 20263,750.004,595.003,645.003,850.003,850.005.05%4,618,859
Jan 28, 20263,800.003,810.003,660.003,665.003,665.00-1.48%26,199
Jan 27, 20263,750.003,750.003,660.003,720.003,720.00-1.06%19,084
Jan 26, 20263,665.003,800.003,645.003,760.003,760.002.59%28,250
Jan 23, 20263,640.003,710.003,555.003,665.003,665.000.96%17,500
Jan 22, 20263,540.003,750.003,510.003,630.003,630.002.54%84,808
Jan 21, 20263,660.003,660.003,470.003,540.003,540.00-1.39%28,502
Jan 20, 20263,600.003,645.003,510.003,590.003,590.000.98%17,688
Jan 19, 20263,550.003,585.003,535.003,555.003,555.00-7,625
Jan 16, 20263,535.003,600.003,500.003,555.003,555.00-0.14%16,997
Jan 15, 20263,560.003,595.003,510.003,560.003,560.00-8,608
Jan 14, 20263,595.003,595.003,550.003,560.003,560.00-0.97%8,310
Jan 13, 20263,650.003,740.003,565.003,595.003,595.00-1.51%22,083
Jan 12, 20263,650.003,950.003,615.003,650.003,650.00-39,396
Jan 9, 20263,615.003,700.003,595.003,650.003,650.000.14%27,004
Jan 8, 20263,740.003,795.003,625.003,645.003,645.00-1.75%39,056
Jan 7, 20263,830.003,830.003,685.003,710.003,710.00-3.01%43,952
Jan 6, 20263,825.003,835.003,770.003,825.003,825.00-17,837
Jan 5, 20263,845.003,845.003,740.003,825.003,825.00-0.52%42,729
Jan 2, 20263,900.003,900.003,810.003,845.003,845.00-0.65%20,198
Dec 30, 20253,885.003,930.003,810.003,870.003,870.00-0.26%24,773
Dec 29, 20253,855.003,955.003,785.003,880.003,880.000.65%23,248
Dec 26, 20253,870.004,100.003,805.003,855.003,855.00-1.41%22,332
Dec 24, 20253,935.003,950.003,840.003,910.003,910.00-1.39%18,802
Dec 23, 20254,025.004,030.003,835.003,965.003,965.00-1.61%46,016
Dec 22, 20253,995.004,050.003,805.004,030.004,030.004.13%80,399
Dec 19, 20253,775.003,900.003,710.003,870.003,870.003.34%44,884
Dec 18, 20253,710.003,785.003,645.003,745.003,745.00-0.27%23,339
Dec 17, 20253,775.003,775.003,725.003,755.003,755.00-0.53%11,563
Dec 16, 20253,820.003,820.003,695.003,775.003,775.00-1.18%28,159
Dec 15, 20253,880.003,880.003,755.003,820.003,820.00-1.67%28,436
Dec 12, 20253,930.003,930.003,825.003,885.003,885.00-1.15%60,326
Dec 11, 20253,820.003,970.003,805.003,930.003,930.002.61%90,166
Dec 10, 20253,705.003,855.003,645.003,830.003,830.003.51%68,484
Dec 9, 20253,565.003,790.003,525.003,700.003,700.003.79%121,635
Dec 8, 20253,595.003,665.003,565.003,565.003,565.00-0.97%37,164
Dec 5, 20253,605.003,610.003,565.003,600.003,600.00-0.14%9,981
Dec 4, 20253,600.003,615.003,550.003,605.003,605.000.42%37,997
Dec 3, 20253,620.003,650.003,540.003,590.003,590.00-0.83%25,124
Dec 2, 20253,570.003,650.003,550.003,620.003,620.001.26%32,673
Dec 1, 20253,620.003,620.003,505.003,575.003,575.00-0.83%22,603
Nov 28, 20253,575.003,650.003,550.003,605.003,605.000.84%53,951
Nov 27, 20253,550.003,595.003,495.003,575.003,575.000.70%43,572
Nov 26, 20253,510.003,580.003,500.003,550.003,550.00-11,805
Nov 25, 20253,555.003,570.003,460.003,550.003,550.000.85%26,006
Nov 24, 20253,480.003,540.003,455.003,520.003,520.00-28,228
Nov 21, 20253,435.003,550.003,355.003,520.003,520.001.15%33,920
Nov 20, 20253,290.003,545.003,290.003,480.003,480.005.78%63,097
Nov 19, 20253,390.003,390.003,280.003,290.003,290.00-2.23%24,193
Nov 18, 20253,330.003,385.003,250.003,365.003,365.00-34,294
Nov 17, 20253,365.003,415.003,315.003,365.003,365.00-0.88%18,691
Nov 14, 20253,350.003,415.003,340.003,395.003,395.00-0.88%11,138
Nov 13, 20253,460.003,550.003,385.003,425.003,425.00-2.14%45,930
Nov 12, 20253,170.003,580.003,170.003,500.003,500.0010.58%385,123
Nov 11, 20253,085.003,480.003,075.003,165.003,165.002.59%281,697
Nov 10, 20253,075.003,115.003,050.003,085.003,085.00-0.96%11,938
Nov 7, 20253,105.003,145.003,015.003,115.003,115.00-0.48%32,411
Nov 6, 20253,115.003,175.003,105.003,130.003,130.000.48%13,657
Nov 5, 20253,160.003,190.003,060.003,115.003,115.00-4.01%34,216
Nov 4, 20253,250.003,250.003,195.003,245.003,245.00-9,773
Nov 3, 20253,390.003,390.003,225.003,245.003,245.00-2.84%27,680
Oct 31, 20253,320.003,450.003,305.003,340.003,340.000.91%98,244
Oct 30, 20253,350.003,375.003,270.003,310.003,310.00-1.49%27,005
Oct 29, 20253,350.003,360.003,305.003,360.003,360.000.45%24,829
Oct 28, 20253,255.003,355.003,250.003,345.003,345.002.76%33,240
Oct 27, 20253,305.003,305.003,245.003,255.003,255.00-1.36%29,945
Oct 24, 20253,280.003,300.003,230.003,300.003,300.000.61%55,956
Oct 23, 20253,250.003,295.003,200.003,280.003,280.001.55%31,644
Oct 22, 20253,260.003,275.003,195.003,230.003,230.00-0.92%11,989
Oct 21, 20253,215.003,275.003,200.003,260.003,260.001.56%21,203
Oct 20, 20253,205.003,240.003,160.003,210.003,210.000.16%50,913
Oct 17, 20253,290.003,290.003,185.003,205.003,205.00-3.46%55,667
Oct 16, 20253,330.003,350.003,290.003,320.003,320.00-0.30%62,545
Oct 15, 20253,310.003,400.003,310.003,330.003,330.000.91%40,029
Oct 14, 20253,335.003,350.003,275.003,300.003,300.00-1.05%55,413
Oct 13, 20253,315.003,355.003,275.003,335.003,335.00-0.60%49,742
Oct 10, 20253,420.003,420.003,340.003,355.003,355.00-1.32%31,645