Skip to main content
logo
Aligned Genetics, Inc. (KOSDAQ:238120)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,635.00
+105.00 (2.32%)
At close: Mar 20, 2026

Aligned Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20264,595.004,905.004,590.004,635.004,635.002.32%161,687
Mar 19, 20264,500.004,600.004,445.004,530.004,530.00-1.63%54,690
Mar 18, 20264,595.004,655.004,415.004,605.004,605.000.55%128,678
Mar 17, 20264,605.004,640.004,480.004,580.004,580.000.99%58,317
Mar 16, 20264,470.004,650.004,400.004,535.004,535.000.55%62,931
Mar 13, 20264,490.004,565.004,360.004,510.004,510.00-0.33%44,362
Mar 12, 20264,490.004,595.004,305.004,525.004,525.002.38%34,393
Mar 11, 20264,490.004,615.004,370.004,420.004,420.00-0.45%80,230
Mar 10, 20264,500.004,500.004,325.004,440.004,440.001.49%118,610
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