Aligned Genetics, Inc. (KOSDAQ:238120)
South Korea · Delayed Price · Currency is KRW 3,035.00
-90.00 (-2.88%)
At close: Aug 18, 2026
Aligned Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3,145.00 | 3,155.00 | 2,980.00 | 3,035.00 | 3,035.00 | -2.88% | 8,914 |
| Aug 14, 2026 | 3,175.00 | 3,210.00 | 3,080.00 | 3,125.00 | 3,125.00 | -1.26% | 5,300 |
| Aug 13, 2026 | 3,205.00 | 3,205.00 | 3,115.00 | 3,165.00 | 3,165.00 | -0.78% | 16,947 |
| Aug 12, 2026 | 3,300.00 | 3,310.00 | 3,120.00 | 3,190.00 | 3,190.00 | -1.69% | 12,170 |
| Aug 11, 2026 | 3,095.00 | 3,250.00 | 3,085.00 | 3,245.00 | 3,245.00 | 4.85% | 9,772 |
| Aug 10, 2026 | 3,135.00 | 3,170.00 | 3,010.00 | 3,095.00 | 3,095.00 | -1.28% | 22,773 |
| Aug 7, 2026 | 2,955.00 | 3,140.00 | 2,910.00 | 3,135.00 | 3,135.00 | 6.09% | 23,660 |
| Aug 6, 2026 | 2,900.00 | 2,960.00 | 2,800.00 | 2,955.00 | 2,955.00 | 1.90% | 43,181 |
| Aug 5, 2026 | 2,830.00 | 3,250.00 | 2,600.00 | 2,900.00 | 2,900.00 | 3.02% | 420,409 |
| Aug 4, 2026 | 2,850.00 | 2,850.00 | 2,750.00 | 2,815.00 | 2,815.00 | -3.26% | 15,012 |
| Aug 3, 2026 | 2,830.00 | 2,960.00 | 2,720.00 | 2,910.00 | 2,910.00 | 1.75% | 10,751 |
| Jul 31, 2026 | 2,760.00 | 2,860.00 | 2,680.00 | 2,860.00 | 2,860.00 | 6.72% | 11,144 |
| Jul 30, 2026 | 2,640.00 | 2,795.00 | 2,445.00 | 2,680.00 | 2,680.00 | -3.42% | 18,097 |
| Jul 29, 2026 | 2,985.00 | 2,985.00 | 2,380.00 | 2,775.00 | 2,775.00 | -0.54% | 59,033 |
| Jul 28, 2026 | 3,015.00 | 3,020.00 | 2,720.00 | 2,790.00 | 2,790.00 | -7.46% | 44,031 |
| Jul 27, 2026 | 3,040.00 | 3,145.00 | 2,960.00 | 3,015.00 | 3,015.00 | -1.63% | 32,136 |
| Jul 24, 2026 | 3,090.00 | 3,135.00 | 2,955.00 | 3,065.00 | 3,065.00 | -0.49% | 23,162 |
| Jul 23, 2026 | 2,880.00 | 3,095.00 | 2,875.00 | 3,080.00 | 3,080.00 | 6.21% | 9,428 |
| Jul 22, 2026 | 2,925.00 | 2,970.00 | 2,880.00 | 2,900.00 | 2,900.00 | -1.53% | 7,432 |
| Jul 21, 2026 | 2,945.00 | 2,945.00 | 2,805.00 | 2,945.00 | 2,945.00 | -1.51% | 13,843 |
| Jul 20, 2026 | 3,020.00 | 3,025.00 | 2,860.00 | 2,990.00 | 2,990.00 | -2.92% | 28,773 |
| Jul 16, 2026 | 3,150.00 | 3,340.00 | 2,990.00 | 3,080.00 | 3,080.00 | -1.28% | 28,852 |
| Jul 15, 2026 | 3,105.00 | 3,295.00 | 3,020.00 | 3,120.00 | 3,120.00 | -0.48% | 16,792 |
| Jul 14, 2026 | 3,215.00 | 3,220.00 | 2,960.00 | 3,135.00 | 3,135.00 | -1.42% | 57,438 |
| Jul 13, 2026 | 3,315.00 | 3,360.00 | 3,110.00 | 3,180.00 | 3,180.00 | -3.64% | 11,764 |
| Jul 10, 2026 | 3,165.00 | 3,475.00 | 3,165.00 | 3,300.00 | 3,300.00 | -0.75% | 12,323 |
| Jul 9, 2026 | 3,220.00 | 3,495.00 | 3,115.00 | 3,325.00 | 3,325.00 | 2.47% | 3,985 |
| Jul 8, 2026 | 3,250.00 | 3,315.00 | 3,160.00 | 3,245.00 | 3,245.00 | -0.92% | 8,037 |
| Jul 7, 2026 | 3,230.00 | 3,380.00 | 3,180.00 | 3,275.00 | 3,275.00 | 0.15% | 14,614 |
| Jul 6, 2026 | 3,350.00 | 3,450.00 | 3,220.00 | 3,270.00 | 3,270.00 | -1.95% | 3,907 |
| Jul 3, 2026 | 3,390.00 | 3,505.00 | 3,230.00 | 3,335.00 | 3,335.00 | 0.15% | 12,780 |
| Jul 2, 2026 | 3,540.00 | 3,540.00 | 3,290.00 | 3,330.00 | 3,330.00 | -6.59% | 6,958 |
| Jul 1, 2026 | 3,430.00 | 3,600.00 | 3,385.00 | 3,565.00 | 3,565.00 | 4.85% | 8,039 |
| Jun 30, 2026 | 3,485.00 | 3,485.00 | 3,360.00 | 3,400.00 | 3,400.00 | - | 4,776 |
| Jun 29, 2026 | 3,135.00 | 3,490.00 | 3,135.00 | 3,400.00 | 3,400.00 | 11.11% | 49,469 |
| Jun 26, 2026 | 3,190.00 | 3,190.00 | 2,980.00 | 3,060.00 | 3,060.00 | -0.49% | 14,991 |
| Jun 25, 2026 | 3,005.00 | 3,230.00 | 3,005.00 | 3,075.00 | 3,075.00 | 1.65% | 10,682 |
| Jun 24, 2026 | 2,980.00 | 3,055.00 | 2,930.00 | 3,025.00 | 3,025.00 | 1.51% | 12,543 |
| Jun 23, 2026 | 3,095.00 | 3,170.00 | 2,980.00 | 2,980.00 | 2,980.00 | -5.99% | 19,723 |
| Jun 22, 2026 | 3,350.00 | 3,350.00 | 3,125.00 | 3,170.00 | 3,170.00 | -5.93% | 55,237 |
| Jun 19, 2026 | 3,375.00 | 3,390.00 | 3,160.00 | 3,370.00 | 3,370.00 | -0.15% | 25,877 |
| Jun 18, 2026 | 3,320.00 | 3,380.00 | 3,210.00 | 3,375.00 | 3,375.00 | 1.66% | 15,964 |
| Jun 17, 2026 | 3,220.00 | 3,320.00 | 3,160.00 | 3,320.00 | 3,320.00 | 3.11% | 19,021 |
| Jun 16, 2026 | 3,320.00 | 3,320.00 | 3,150.00 | 3,220.00 | 3,220.00 | -3.01% | 10,724 |
| Jun 15, 2026 | 3,230.00 | 3,495.00 | 3,230.00 | 3,320.00 | 3,320.00 | 4.08% | 21,976 |
| Jun 12, 2026 | 3,320.00 | 3,350.00 | 3,190.00 | 3,190.00 | 3,190.00 | -3.77% | 15,673 |
| Jun 11, 2026 | 3,200.00 | 3,360.00 | 3,015.00 | 3,315.00 | 3,315.00 | 4.57% | 5,497 |
| Jun 10, 2026 | 3,235.00 | 3,235.00 | 3,075.00 | 3,170.00 | 3,170.00 | -1.55% | 11,120 |
| Jun 9, 2026 | 2,935.00 | 3,300.00 | 2,935.00 | 3,220.00 | 3,220.00 | 0.47% | 39,391 |
| Jun 8, 2026 | 3,310.00 | 3,430.00 | 3,110.00 | 3,205.00 | 3,205.00 | -5.74% | 30,897 |