Aligned Genetics, Inc. (KOSDAQ:238120)
South Korea · Delayed Price · Currency is KRW 3,205.00
-195.00 (-5.74%)
At close: Jun 8, 2026
Aligned Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3,310.00 | 3,430.00 | 3,110.00 | 3,205.00 | 3,205.00 | -5.74% | 30,897 |
| Jun 5, 2026 | 3,520.00 | 3,520.00 | 3,390.00 | 3,400.00 | 3,400.00 | -3.13% | 18,612 |
| Jun 4, 2026 | 3,470.00 | 3,585.00 | 3,400.00 | 3,510.00 | 3,510.00 | 1.15% | 8,644 |
| Jun 2, 2026 | 3,400.00 | 3,535.00 | 3,400.00 | 3,470.00 | 3,470.00 | - | 44,476 |
| Jun 1, 2026 | 3,700.00 | 3,705.00 | 3,470.00 | 3,470.00 | 3,470.00 | -6.22% | 65,846 |
| May 29, 2026 | 3,725.00 | 3,805.00 | 3,575.00 | 3,700.00 | 3,700.00 | -0.67% | 30,698 |
| May 28, 2026 | 4,010.00 | 4,015.00 | 3,675.00 | 3,725.00 | 3,725.00 | -7.34% | 55,897 |
| May 27, 2026 | 3,960.00 | 4,020.00 | 3,650.00 | 4,020.00 | 4,020.00 | 1.52% | 26,351 |
| May 26, 2026 | 3,925.00 | 4,020.00 | 3,890.00 | 3,960.00 | 3,960.00 | 0.89% | 59,441 |
| May 22, 2026 | 3,870.00 | 4,120.00 | 3,755.00 | 3,925.00 | 3,925.00 | 1.42% | 70,490 |
| May 21, 2026 | 3,710.00 | 3,970.00 | 3,710.00 | 3,870.00 | 3,870.00 | 4.31% | 28,929 |
| May 20, 2026 | 3,860.00 | 3,865.00 | 3,705.00 | 3,710.00 | 3,710.00 | -3.89% | 25,074 |
| May 19, 2026 | 4,100.00 | 4,100.00 | 3,725.00 | 3,860.00 | 3,860.00 | -4.46% | 75,081 |
| 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 |