Skip to main content
logo
Aligned Genetics, Inc. (KOSDAQ:238120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
+30.00 (0.91%)
At close: Oct 31, 2025

Aligned Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,375.003,400.003,315.003,400.003,400.000.29%42,507
Oct 1, 20253,345.003,400.003,280.003,390.003,390.001.50%37,563
Sep 30, 20253,340.003,350.003,305.003,340.003,340.00-22,200
Sep 29, 20253,340.003,355.003,315.003,340.003,340.00-17,380
Sep 26, 20253,305.003,345.003,250.003,340.003,340.00-31,531
Sep 25, 20253,350.003,350.003,310.003,340.003,340.00-10,760
Sep 24, 20253,330.003,370.003,315.003,340.003,340.000.91%8,048
Sep 23, 20253,305.003,335.003,295.003,310.003,310.00-1.34%18,809
Sep 22, 20253,315.003,370.003,305.003,355.003,355.001.21%23,410
Sep 19, 20253,365.003,370.003,310.003,315.003,315.00-0.90%9,117
Sep 18, 20253,260.003,380.003,260.003,345.003,345.002.14%22,171
Sep 17, 20253,300.003,300.003,245.003,275.003,275.00-0.30%18,400
Sep 16, 20253,295.003,310.003,280.003,285.003,285.00-0.76%16,723
Sep 15, 20253,330.003,365.003,285.003,310.003,310.00-1.19%22,048
Sep 12, 20253,340.003,395.003,325.003,350.003,350.000.30%25,979
Sep 11, 20253,315.003,365.003,290.003,340.003,340.000.45%32,257
Sep 10, 20253,270.003,375.003,255.003,325.003,325.001.53%41,728
Sep 9, 20253,315.003,330.003,270.003,275.003,275.00-0.91%21,752
Sep 8, 20253,320.003,345.003,282.003,305.003,305.00-0.45%17,067
Sep 5, 20253,315.003,320.003,265.003,320.003,320.000.61%24,027
Sep 4, 20253,260.003,305.003,260.003,300.003,300.000.30%12,432
Sep 3, 20253,280.003,295.003,235.003,290.003,290.000.30%11,556
Sep 2, 20253,210.003,285.003,210.003,280.003,280.002.18%22,397
Sep 1, 20253,270.003,285.003,210.003,210.003,210.00-2.87%47,116
Aug 29, 20253,340.003,350.003,290.003,305.003,305.00-1.05%26,477
Aug 28, 20253,330.003,350.003,300.003,340.003,340.00-20,656
Aug 27, 20253,365.003,385.003,315.003,340.003,340.00-0.74%35,868
Aug 26, 20253,290.003,395.003,275.003,365.003,365.002.12%35,785
Aug 25, 20253,265.003,335.003,255.003,295.003,295.001.07%38,158
Aug 22, 20253,290.003,315.003,220.003,260.003,260.00-0.31%42,502
Aug 21, 20253,340.003,380.003,270.003,270.003,270.00-1.95%92,729
Aug 20, 20253,365.003,365.003,290.003,335.003,335.00-1.62%69,960
Aug 19, 20253,360.003,410.003,330.003,390.003,390.000.89%59,234
Aug 18, 20253,430.003,435.003,335.003,360.003,360.00-2.18%66,691
Aug 14, 20253,400.003,495.003,370.003,435.003,435.000.73%49,669