Skip to main content
logo
Aligned Genetics, Inc. (KOSDAQ:238120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,315.00
-30.00 (-0.90%)
At close: Sep 19, 2025

Aligned Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20253,500.003,820.003,320.003,410.003,410.00-2.57%1,391,173
Aug 12, 20253,575.003,575.003,450.003,500.003,500.00-1.69%67,137
Aug 11, 20253,560.003,645.003,520.003,560.003,560.000.28%71,956
Aug 8, 20253,495.003,640.003,495.003,550.003,550.002.31%132,369
Aug 7, 20253,500.003,520.003,450.003,470.003,470.00-0.86%68,871
Aug 6, 20253,475.003,500.003,410.003,500.003,500.000.72%23,240
Aug 5, 20253,425.003,480.003,395.003,475.003,475.001.61%52,694
Aug 4, 20253,385.003,495.003,350.003,420.003,420.000.74%57,847
Aug 1, 20253,450.003,460.003,305.003,395.003,395.00-0.59%163,824
Jul 31, 20253,535.003,545.003,380.003,415.003,415.00-3.67%128,837
Jul 30, 20253,550.003,625.003,455.003,545.003,545.00-0.42%109,310
Jul 29, 20253,365.003,665.003,320.003,560.003,560.006.43%334,288
Jul 28, 20253,400.003,400.003,315.003,345.003,345.00-0.30%42,333
Jul 25, 20253,340.003,655.003,290.003,355.003,355.000.60%451,039
Jul 24, 20253,475.003,475.003,310.003,335.003,335.00-2.20%55,867
Jul 23, 20253,275.003,505.003,265.003,410.003,410.004.12%118,025
Jul 22, 20253,350.003,350.003,250.003,275.003,275.00-1.65%50,595
Jul 21, 20253,410.003,415.003,315.003,330.003,330.00-1.19%94,528
Jul 18, 20253,405.003,440.003,330.003,370.003,370.00-1.03%80,343
Jul 17, 20253,335.003,580.003,300.003,405.003,405.001.95%160,660
Jul 16, 20253,300.003,340.003,265.003,340.003,340.001.67%41,982
Jul 15, 20253,335.003,335.003,270.003,285.003,285.00-1.94%56,756
Jul 14, 20253,345.003,350.003,290.003,350.003,350.00-46,550
Jul 11, 20253,310.003,385.003,275.003,350.003,350.001.36%110,168