Aligned Genetics, Inc. (KOSDAQ:238120)
South Korea · Delayed Price · Currency is KRW 2,660.00
-90.00 (-3.27%)
At close: Oct 8, 2026
Aligned Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,770.00 | 2,770.00 | 2,645.00 | 2,660.00 | 2,660.00 | -3.27% | 23,966 |
| Oct 7, 2026 | 2,700.00 | 2,840.00 | 2,670.00 | 2,750.00 | 2,750.00 | 2.04% | 25,987 |
| Oct 6, 2026 | 2,720.00 | 2,760.00 | 2,685.00 | 2,695.00 | 2,695.00 | - | 31,680 |
| Oct 2, 2026 | 2,770.00 | 2,770.00 | 2,695.00 | 2,695.00 | 2,695.00 | -1.82% | 17,304 |
| Oct 1, 2026 | 2,850.00 | 2,860.00 | 2,725.00 | 2,745.00 | 2,745.00 | -7.42% | 38,665 |
| Sep 30, 2026 | 2,975.00 | 3,005.00 | 2,950.00 | 2,965.00 | 2,965.00 | -2.47% | 69,313 |
| Sep 29, 2026 | 2,965.00 | 3,045.00 | 2,865.00 | 3,040.00 | 3,040.00 | 2.36% | 9,422 |
| Sep 28, 2026 | 2,970.00 | 3,000.00 | 2,875.00 | 2,970.00 | 2,970.00 | 0.17% | 8,246 |
| Sep 23, 2026 | 2,865.00 | 2,990.00 | 2,860.00 | 2,965.00 | 2,965.00 | 2.77% | 8,687 |
| Sep 22, 2026 | 3,020.00 | 3,020.00 | 2,875.00 | 2,885.00 | 2,885.00 | -3.51% | 12,987 |
| Sep 21, 2026 | 3,100.00 | 3,100.00 | 2,905.00 | 2,990.00 | 2,990.00 | -2.92% | 22,639 |
| Sep 18, 2026 | 3,055.00 | 3,125.00 | 3,000.00 | 3,080.00 | 3,080.00 | 1.48% | 14,387 |
| Sep 17, 2026 | 2,995.00 | 3,095.00 | 2,940.00 | 3,035.00 | 3,035.00 | 0.17% | 23,492 |
| Sep 16, 2026 | 2,930.00 | 3,030.00 | 2,840.00 | 3,030.00 | 3,030.00 | 3.24% | 15,185 |
| Sep 15, 2026 | 3,000.00 | 3,095.00 | 2,925.00 | 2,935.00 | 2,935.00 | -2.17% | 13,959 |
| Sep 14, 2026 | 2,940.00 | 3,045.00 | 2,795.00 | 3,000.00 | 3,000.00 | 2.04% | 17,505 |
| Sep 11, 2026 | 2,950.00 | 2,950.00 | 2,815.00 | 2,940.00 | 2,940.00 | -1.51% | 7,528 |
| Sep 10, 2026 | 2,995.00 | 3,040.00 | 2,785.00 | 2,985.00 | 2,985.00 | -0.33% | 17,198 |
| Sep 9, 2026 | 2,845.00 | 2,995.00 | 2,760.00 | 2,995.00 | 2,995.00 | 7.16% | 14,886 |
| Sep 8, 2026 | 2,810.00 | 2,860.00 | 2,785.00 | 2,795.00 | 2,795.00 | -1.76% | 10,545 |
| Sep 7, 2026 | 2,875.00 | 2,885.00 | 2,780.00 | 2,845.00 | 2,845.00 | -0.70% | 9,186 |
| Sep 4, 2026 | 2,875.00 | 2,880.00 | 2,850.00 | 2,865.00 | 2,865.00 | -0.35% | 2,131 |
| Sep 3, 2026 | 2,920.00 | 2,920.00 | 2,840.00 | 2,875.00 | 2,875.00 | -1.54% | 9,246 |
| Sep 2, 2026 | 2,965.00 | 2,990.00 | 2,875.00 | 2,920.00 | 2,920.00 | -1.52% | 7,612 |
| Sep 1, 2026 | 2,995.00 | 2,995.00 | 2,905.00 | 2,965.00 | 2,965.00 | -2.47% | 13,743 |
| Aug 31, 2026 | 2,990.00 | 3,050.00 | 2,900.00 | 3,040.00 | 3,040.00 | 2.01% | 4,482 |
| Aug 28, 2026 | 2,900.00 | 2,980.00 | 2,875.00 | 2,980.00 | 2,980.00 | 1.88% | 8,424 |
| Aug 27, 2026 | 2,920.00 | 2,945.00 | 2,855.00 | 2,925.00 | 2,925.00 | -1.68% | 47,134 |
| Aug 26, 2026 | 2,960.00 | 2,980.00 | 2,915.00 | 2,975.00 | 2,975.00 | -0.17% | 7,085 |
| Aug 25, 2026 | 2,960.00 | 3,005.00 | 2,910.00 | 2,980.00 | 2,980.00 | -1.49% | 12,054 |
| Aug 24, 2026 | 2,970.00 | 3,045.00 | 2,930.00 | 3,025.00 | 3,025.00 | 1.85% | 2,840 |
| Aug 21, 2026 | 3,010.00 | 3,020.00 | 2,930.00 | 2,970.00 | 2,970.00 | -3.73% | 7,041 |
| Aug 20, 2026 | 3,080.00 | 3,120.00 | 3,035.00 | 3,085.00 | 3,085.00 | 0.33% | 6,174 |
| Aug 19, 2026 | 3,030.00 | 3,075.00 | 2,885.00 | 3,075.00 | 3,075.00 | 1.32% | 8,277 |
| 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 |