Aligned Genetics, Inc. (KOSDAQ:238120)
 3,340.00
 +30.00 (0.91%)
  At close: Oct 31, 2025
Aligned Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,350.00 | 3,375.00 | 3,270.00 | 3,310.00 | 3,310.00 | -1.49% | 27,005 | 
| Oct 29, 2025 | 3,350.00 | 3,360.00 | 3,305.00 | 3,360.00 | 3,360.00 | 0.45% | 24,829 | 
| Oct 28, 2025 | 3,255.00 | 3,355.00 | 3,250.00 | 3,345.00 | 3,345.00 | 2.76% | 33,240 | 
| Oct 27, 2025 | 3,305.00 | 3,305.00 | 3,245.00 | 3,255.00 | 3,255.00 | -1.36% | 29,945 | 
| Oct 24, 2025 | 3,280.00 | 3,300.00 | 3,230.00 | 3,300.00 | 3,300.00 | 0.61% | 55,956 | 
| Oct 23, 2025 | 3,250.00 | 3,295.00 | 3,200.00 | 3,280.00 | 3,280.00 | 1.55% | 31,644 | 
| Oct 22, 2025 | 3,260.00 | 3,275.00 | 3,195.00 | 3,230.00 | 3,230.00 | -0.92% | 11,989 | 
| Oct 21, 2025 | 3,215.00 | 3,275.00 | 3,200.00 | 3,260.00 | 3,260.00 | 1.56% | 21,203 | 
| Oct 20, 2025 | 3,205.00 | 3,240.00 | 3,160.00 | 3,210.00 | 3,210.00 | 0.16% | 50,913 | 
| Oct 17, 2025 | 3,290.00 | 3,290.00 | 3,185.00 | 3,205.00 | 3,205.00 | -3.46% | 55,667 | 
| Oct 16, 2025 | 3,330.00 | 3,350.00 | 3,290.00 | 3,320.00 | 3,320.00 | -0.30% | 62,545 | 
| Oct 15, 2025 | 3,310.00 | 3,400.00 | 3,310.00 | 3,330.00 | 3,330.00 | 0.91% | 40,029 | 
| Oct 14, 2025 | 3,335.00 | 3,350.00 | 3,275.00 | 3,300.00 | 3,300.00 | -1.05% | 55,413 | 
| Oct 13, 2025 | 3,315.00 | 3,355.00 | 3,275.00 | 3,335.00 | 3,335.00 | -0.60% | 49,742 | 
| Oct 10, 2025 | 3,420.00 | 3,420.00 | 3,340.00 | 3,355.00 | 3,355.00 | -1.32% | 31,645 | 
| Oct 2, 2025 | 3,375.00 | 3,400.00 | 3,315.00 | 3,400.00 | 3,400.00 | 0.29% | 42,507 | 
| Oct 1, 2025 | 3,345.00 | 3,400.00 | 3,280.00 | 3,390.00 | 3,390.00 | 1.50% | 37,563 | 
| Sep 30, 2025 | 3,340.00 | 3,350.00 | 3,305.00 | 3,340.00 | 3,340.00 | - | 22,200 | 
| Sep 29, 2025 | 3,340.00 | 3,355.00 | 3,315.00 | 3,340.00 | 3,340.00 | - | 17,380 | 
| Sep 26, 2025 | 3,305.00 | 3,345.00 | 3,250.00 | 3,340.00 | 3,340.00 | - | 31,531 | 
| Sep 25, 2025 | 3,350.00 | 3,350.00 | 3,310.00 | 3,340.00 | 3,340.00 | - | 10,760 | 
| Sep 24, 2025 | 3,330.00 | 3,370.00 | 3,315.00 | 3,340.00 | 3,340.00 | 0.91% | 8,048 | 
| Sep 23, 2025 | 3,305.00 | 3,335.00 | 3,295.00 | 3,310.00 | 3,310.00 | -1.34% | 18,809 | 
| Sep 22, 2025 | 3,315.00 | 3,370.00 | 3,305.00 | 3,355.00 | 3,355.00 | 1.21% | 23,410 | 
| Sep 19, 2025 | 3,365.00 | 3,370.00 | 3,310.00 | 3,315.00 | 3,315.00 | -0.90% | 9,117 | 
| Sep 18, 2025 | 3,260.00 | 3,380.00 | 3,260.00 | 3,345.00 | 3,345.00 | 2.14% | 22,171 | 
| Sep 17, 2025 | 3,300.00 | 3,300.00 | 3,245.00 | 3,275.00 | 3,275.00 | -0.30% | 18,400 | 
| Sep 16, 2025 | 3,295.00 | 3,310.00 | 3,280.00 | 3,285.00 | 3,285.00 | -0.76% | 16,723 | 
| Sep 15, 2025 | 3,330.00 | 3,365.00 | 3,285.00 | 3,310.00 | 3,310.00 | -1.19% | 22,048 | 
| Sep 12, 2025 | 3,340.00 | 3,395.00 | 3,325.00 | 3,350.00 | 3,350.00 | 0.30% | 25,979 | 
| Sep 11, 2025 | 3,315.00 | 3,365.00 | 3,290.00 | 3,340.00 | 3,340.00 | 0.45% | 32,257 | 
| Sep 10, 2025 | 3,270.00 | 3,375.00 | 3,255.00 | 3,325.00 | 3,325.00 | 1.53% | 41,728 | 
| Sep 9, 2025 | 3,315.00 | 3,330.00 | 3,270.00 | 3,275.00 | 3,275.00 | -0.91% | 21,752 | 
| Sep 8, 2025 | 3,320.00 | 3,345.00 | 3,282.00 | 3,305.00 | 3,305.00 | -0.45% | 17,067 | 
| Sep 5, 2025 | 3,315.00 | 3,320.00 | 3,265.00 | 3,320.00 | 3,320.00 | 0.61% | 24,027 | 
| Sep 4, 2025 | 3,260.00 | 3,305.00 | 3,260.00 | 3,300.00 | 3,300.00 | 0.30% | 12,432 | 
| Sep 3, 2025 | 3,280.00 | 3,295.00 | 3,235.00 | 3,290.00 | 3,290.00 | 0.30% | 11,556 | 
| Sep 2, 2025 | 3,210.00 | 3,285.00 | 3,210.00 | 3,280.00 | 3,280.00 | 2.18% | 22,397 | 
| Sep 1, 2025 | 3,270.00 | 3,285.00 | 3,210.00 | 3,210.00 | 3,210.00 | -2.87% | 47,116 | 
| Aug 29, 2025 | 3,340.00 | 3,350.00 | 3,290.00 | 3,305.00 | 3,305.00 | -1.05% | 26,477 | 
| Aug 28, 2025 | 3,330.00 | 3,350.00 | 3,300.00 | 3,340.00 | 3,340.00 | - | 20,656 | 
| Aug 27, 2025 | 3,365.00 | 3,385.00 | 3,315.00 | 3,340.00 | 3,340.00 | -0.74% | 35,868 | 
| Aug 26, 2025 | 3,290.00 | 3,395.00 | 3,275.00 | 3,365.00 | 3,365.00 | 2.12% | 35,785 | 
| Aug 25, 2025 | 3,265.00 | 3,335.00 | 3,255.00 | 3,295.00 | 3,295.00 | 1.07% | 38,158 | 
| Aug 22, 2025 | 3,290.00 | 3,315.00 | 3,220.00 | 3,260.00 | 3,260.00 | -0.31% | 42,502 | 
| Aug 21, 2025 | 3,340.00 | 3,380.00 | 3,270.00 | 3,270.00 | 3,270.00 | -1.95% | 92,729 | 
| Aug 20, 2025 | 3,365.00 | 3,365.00 | 3,290.00 | 3,335.00 | 3,335.00 | -1.62% | 69,960 | 
| Aug 19, 2025 | 3,360.00 | 3,410.00 | 3,330.00 | 3,390.00 | 3,390.00 | 0.89% | 59,234 | 
| Aug 18, 2025 | 3,430.00 | 3,435.00 | 3,335.00 | 3,360.00 | 3,360.00 | -2.18% | 66,691 | 
| Aug 14, 2025 | 3,400.00 | 3,495.00 | 3,370.00 | 3,435.00 | 3,435.00 | 0.73% | 49,669 |