Aligned Genetics, Inc. (KOSDAQ:238120)
South Korea · Delayed Price · Currency is KRW 2,570.00
+90.00 (3.63%)
At close: Oct 30, 2026
Aligned Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,595.00 | 2,595.00 | 2,455.00 | 2,570.00 | 2,570.00 | 3.63% | 10,983 |
| Oct 29, 2026 | 2,610.00 | 2,615.00 | 2,400.00 | 2,480.00 | 2,480.00 | 1.64% | 24,178 |
| Oct 28, 2026 | 2,435.00 | 2,460.00 | 2,375.00 | 2,440.00 | 2,440.00 | 0.21% | 21,867 |
| Oct 27, 2026 | 2,525.00 | 2,525.00 | 2,410.00 | 2,435.00 | 2,435.00 | -3.56% | 17,295 |
| Oct 26, 2026 | 2,615.00 | 2,615.00 | 2,500.00 | 2,525.00 | 2,525.00 | -1.56% | 1,105 |
| Oct 23, 2026 | 2,535.00 | 2,565.00 | 2,405.00 | 2,565.00 | 2,565.00 | 0.98% | 3,417 |
| Oct 22, 2026 | 2,600.00 | 2,600.00 | 2,505.00 | 2,540.00 | 2,540.00 | -0.59% | 6,524 |
| Oct 21, 2026 | 2,595.00 | 2,610.00 | 2,495.00 | 2,555.00 | 2,555.00 | 0.39% | 8,840 |
| Oct 20, 2026 | 2,600.00 | 2,600.00 | 2,480.00 | 2,545.00 | 2,545.00 | 0.39% | 10,954 |
| Oct 19, 2026 | 2,625.00 | 2,625.00 | 2,490.00 | 2,535.00 | 2,535.00 | - | 5,444 |
| Oct 16, 2026 | 2,560.00 | 2,630.00 | 2,455.00 | 2,535.00 | 2,535.00 | 2.22% | 17,874 |
| Oct 15, 2026 | 2,465.00 | 2,575.00 | 2,345.00 | 2,480.00 | 2,480.00 | -0.40% | 10,531 |
| Oct 14, 2026 | 2,560.00 | 2,590.00 | 2,485.00 | 2,490.00 | 2,490.00 | -1.39% | 8,942 |
| Oct 13, 2026 | 2,535.00 | 2,590.00 | 2,410.00 | 2,525.00 | 2,525.00 | -0.20% | 5,402 |
| Oct 12, 2026 | 2,660.00 | 2,660.00 | 2,500.00 | 2,530.00 | 2,530.00 | -4.89% | 21,771 |
| Oct 8, 2026 | 2,770.00 | 2,770.00 | 2,645.00 | 2,660.00 | 2,660.00 | -3.27% | 23,473 |
| 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 |