Aligned Genetics, Inc. (KOSDAQ:238120)
South Korea · Delayed Price · Currency is KRW 4,040.00
-145.00 (-3.46%)
At close: May 18, 2026
Aligned Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,185.00 | 4,205.00 | 3,995.00 | 4,040.00 | 4,040.00 | -3.46% | 61,334 |
| May 15, 2026 | 4,385.00 | 4,385.00 | 4,120.00 | 4,185.00 | 4,185.00 | -0.95% | 32,651 |
| May 14, 2026 | 4,255.00 | 4,395.00 | 4,150.00 | 4,225.00 | 4,225.00 | 1.32% | 15,498 |
| May 13, 2026 | 4,395.00 | 4,395.00 | 4,105.00 | 4,170.00 | 4,170.00 | 0.24% | 31,540 |
| May 12, 2026 | 4,200.00 | 4,450.00 | 4,050.00 | 4,160.00 | 4,160.00 | 0.12% | 111,518 |
| May 11, 2026 | 4,150.00 | 4,280.00 | 4,100.00 | 4,155.00 | 4,155.00 | -0.60% | 26,303 |
| May 8, 2026 | 4,310.00 | 4,310.00 | 4,175.00 | 4,180.00 | 4,180.00 | -2.45% | 21,381 |
| May 7, 2026 | 4,250.00 | 4,350.00 | 4,215.00 | 4,285.00 | 4,285.00 | 0.82% | 28,941 |
| May 6, 2026 | 4,385.00 | 4,410.00 | 4,200.00 | 4,250.00 | 4,250.00 | -3.08% | 32,301 |
| May 4, 2026 | 4,350.00 | 4,390.00 | 4,275.00 | 4,385.00 | 4,385.00 | 1.62% | 35,538 |
| Apr 30, 2026 | 4,315.00 | 4,380.00 | 4,165.00 | 4,315.00 | 4,315.00 | - | 38,371 |
| Apr 29, 2026 | 4,390.00 | 4,455.00 | 4,265.00 | 4,315.00 | 4,315.00 | -2.04% | 18,740 |
| Apr 28, 2026 | 4,425.00 | 4,425.00 | 4,330.00 | 4,405.00 | 4,405.00 | -0.45% | 10,012 |
| Apr 27, 2026 | 4,335.00 | 4,430.00 | 4,285.00 | 4,425.00 | 4,425.00 | 2.08% | 19,728 |
| Apr 24, 2026 | 4,275.00 | 4,405.00 | 4,255.00 | 4,335.00 | 4,335.00 | 1.40% | 14,909 |
| Apr 23, 2026 | 4,220.00 | 4,485.00 | 4,220.00 | 4,275.00 | 4,275.00 | 1.30% | 42,199 |
| Apr 22, 2026 | 4,400.00 | 4,400.00 | 4,220.00 | 4,220.00 | 4,220.00 | -4.95% | 34,204 |
| Apr 21, 2026 | 4,510.00 | 4,520.00 | 4,320.00 | 4,440.00 | 4,440.00 | -1.11% | 44,914 |
| Apr 20, 2026 | 4,500.00 | 4,600.00 | 4,375.00 | 4,490.00 | 4,490.00 | -0.22% | 32,103 |
| Apr 17, 2026 | 4,375.00 | 4,600.00 | 4,350.00 | 4,500.00 | 4,500.00 | 2.86% | 99,053 |
| Apr 16, 2026 | 4,490.00 | 4,490.00 | 4,295.00 | 4,375.00 | 4,375.00 | -2.67% | 44,260 |
| Apr 15, 2026 | 4,185.00 | 4,495.00 | 4,145.00 | 4,495.00 | 4,495.00 | 7.54% | 40,222 |
| Apr 14, 2026 | 4,120.00 | 4,200.00 | 4,115.00 | 4,180.00 | 4,180.00 | 1.70% | 34,995 |
| Apr 13, 2026 | 4,085.00 | 4,145.00 | 3,990.00 | 4,110.00 | 4,110.00 | 0.37% | 24,394 |
| Apr 10, 2026 | 4,065.00 | 4,130.00 | 4,035.00 | 4,095.00 | 4,095.00 | -0.12% | 24,779 |
| Apr 9, 2026 | 4,100.00 | 4,100.00 | 4,005.00 | 4,100.00 | 4,100.00 | 0.24% | 23,407 |
| Apr 8, 2026 | 4,000.00 | 4,170.00 | 4,000.00 | 4,090.00 | 4,090.00 | 4.87% | 32,122 |
| Apr 7, 2026 | 3,975.00 | 4,020.00 | 3,875.00 | 3,900.00 | 3,900.00 | -0.51% | 22,784 |
| Apr 6, 2026 | 3,950.00 | 4,040.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.88% | 37,876 |
| Apr 3, 2026 | 4,015.00 | 4,100.00 | 3,830.00 | 3,995.00 | 3,995.00 | 0.50% | 42,548 |
| Apr 2, 2026 | 4,400.00 | 4,400.00 | 3,965.00 | 3,975.00 | 3,975.00 | -8.62% | 77,610 |
| Apr 1, 2026 | 4,255.00 | 4,370.00 | 4,255.00 | 4,350.00 | 4,350.00 | 4.32% | 84,354 |
| Mar 31, 2026 | 4,150.00 | 4,335.00 | 4,145.00 | 4,170.00 | 4,170.00 | -4.69% | 59,056 |
| Mar 30, 2026 | 4,295.00 | 4,375.00 | 4,150.00 | 4,375.00 | 4,375.00 | -0.46% | 59,479 |
| Mar 27, 2026 | 4,300.00 | 4,410.00 | 4,245.00 | 4,395.00 | 4,395.00 | 0.11% | 23,695 |
| Mar 26, 2026 | 4,485.00 | 4,485.00 | 4,310.00 | 4,390.00 | 4,390.00 | -0.23% | 24,060 |
| Mar 25, 2026 | 4,440.00 | 4,550.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.90% | 47,208 |
| Mar 24, 2026 | 4,465.00 | 4,525.00 | 4,240.00 | 4,440.00 | 4,440.00 | 2.66% | 86,464 |
| Mar 23, 2026 | 4,590.00 | 4,830.00 | 4,325.00 | 4,325.00 | 4,325.00 | -6.69% | 189,617 |
| Mar 20, 2026 | 4,595.00 | 4,905.00 | 4,590.00 | 4,635.00 | 4,635.00 | 2.32% | 161,909 |
| Mar 19, 2026 | 4,500.00 | 4,600.00 | 4,445.00 | 4,530.00 | 4,530.00 | -1.63% | 54,701 |
| Mar 18, 2026 | 4,595.00 | 4,655.00 | 4,415.00 | 4,605.00 | 4,605.00 | 0.55% | 128,915 |
| Mar 17, 2026 | 4,605.00 | 4,640.00 | 4,480.00 | 4,580.00 | 4,580.00 | 0.99% | 58,327 |
| Mar 16, 2026 | 4,470.00 | 4,650.00 | 4,400.00 | 4,535.00 | 4,535.00 | 0.55% | 62,931 |
| Mar 13, 2026 | 4,490.00 | 4,565.00 | 4,360.00 | 4,510.00 | 4,510.00 | -0.33% | 44,604 |
| Mar 12, 2026 | 4,490.00 | 4,595.00 | 4,305.00 | 4,525.00 | 4,525.00 | 2.38% | 34,393 |
| Mar 11, 2026 | 4,490.00 | 4,615.00 | 4,370.00 | 4,420.00 | 4,420.00 | -0.45% | 80,267 |
| Mar 10, 2026 | 4,500.00 | 4,500.00 | 4,325.00 | 4,440.00 | 4,440.00 | 1.49% | 118,610 |
| Mar 9, 2026 | 4,420.00 | 4,500.00 | 4,220.00 | 4,375.00 | 4,375.00 | -5.20% | 75,892 |
| Mar 6, 2026 | 4,635.00 | 4,690.00 | 4,380.00 | 4,615.00 | 4,615.00 | -0.65% | 118,510 |