Skip to main content
Aligned Genetics, Inc. (KOSDAQ:238120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
-5.00 (-0.14%)
At close: Dec 5, 2025

Aligned Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,605.003,610.003,565.003,600.003,600.00-0.14%9,981
Dec 4, 20253,600.003,615.003,550.003,605.003,605.000.42%37,997
Dec 3, 20253,620.003,650.003,540.003,590.003,590.00-0.83%25,124
Dec 2, 20253,570.003,650.003,550.003,620.003,620.001.26%32,673
Dec 1, 20253,620.003,620.003,505.003,575.003,575.00-0.83%22,603
Nov 28, 20253,575.003,650.003,550.003,605.003,605.000.84%53,951
Nov 27, 20253,550.003,595.003,495.003,575.003,575.000.70%43,572
Nov 26, 20253,510.003,580.003,500.003,550.003,550.00-11,805
Nov 25, 20253,555.003,570.003,460.003,550.003,550.000.85%26,006
Nov 24, 20253,480.003,540.003,455.003,520.003,520.00-28,228
Nov 21, 20253,435.003,550.003,355.003,520.003,520.001.15%33,920
Nov 20, 20253,290.003,545.003,290.003,480.003,480.005.78%63,097
Nov 19, 20253,390.003,390.003,280.003,290.003,290.00-2.23%24,193
Nov 18, 20253,330.003,385.003,250.003,365.003,365.00-34,294
Nov 17, 20253,365.003,415.003,315.003,365.003,365.00-0.88%18,691
Nov 14, 20253,350.003,415.003,340.003,395.003,395.00-0.88%11,138
Nov 13, 20253,460.003,550.003,385.003,425.003,425.00-2.14%45,930
Nov 12, 20253,170.003,580.003,170.003,500.003,500.0010.58%385,123
Nov 11, 20253,085.003,480.003,075.003,165.003,165.002.59%281,697
Nov 10, 20253,075.003,115.003,050.003,085.003,085.00-0.96%11,938
Nov 7, 20253,105.003,145.003,015.003,115.003,115.00-0.48%32,411
Nov 6, 20253,115.003,175.003,105.003,130.003,130.000.48%13,657
Nov 5, 20253,160.003,190.003,060.003,115.003,115.00-4.01%34,216
Nov 4, 20253,250.003,250.003,195.003,245.003,245.00-9,773
Nov 3, 20253,390.003,390.003,225.003,245.003,245.00-2.84%27,680
Oct 31, 20253,320.003,450.003,305.003,340.003,340.000.91%98,244
Oct 30, 20253,350.003,375.003,270.003,310.003,310.00-1.49%27,005
Oct 29, 20253,350.003,360.003,305.003,360.003,360.000.45%24,829
Oct 28, 20253,255.003,355.003,250.003,345.003,345.002.76%33,240
Oct 27, 20253,305.003,305.003,245.003,255.003,255.00-1.36%29,945
Oct 24, 20253,280.003,300.003,230.003,300.003,300.000.61%55,956
Oct 23, 20253,250.003,295.003,200.003,280.003,280.001.55%31,644
Oct 22, 20253,260.003,275.003,195.003,230.003,230.00-0.92%11,989
Oct 21, 20253,215.003,275.003,200.003,260.003,260.001.56%21,203
Oct 20, 20253,205.003,240.003,160.003,210.003,210.000.16%50,913
Oct 17, 20253,290.003,290.003,185.003,205.003,205.00-3.46%55,667
Oct 16, 20253,330.003,350.003,290.003,320.003,320.00-0.30%62,545
Oct 15, 20253,310.003,400.003,310.003,330.003,330.000.91%40,029
Oct 14, 20253,335.003,350.003,275.003,300.003,300.00-1.05%55,413
Oct 13, 20253,315.003,355.003,275.003,335.003,335.00-0.60%49,742
Oct 10, 20253,420.003,420.003,340.003,355.003,355.00-1.32%31,645
Oct 2, 20253,375.003,400.003,315.003,400.003,400.000.29%42,507
Oct 1, 20253,345.003,400.003,280.003,390.003,390.001.50%37,563
Sep 30, 20253,340.003,350.003,305.003,340.003,340.00-22,200
Sep 29, 20253,340.003,355.003,315.003,340.003,340.00-17,380
Sep 26, 20253,305.003,345.003,250.003,340.003,340.00-31,531
Sep 25, 20253,350.003,350.003,310.003,340.003,340.00-10,760
Sep 24, 20253,330.003,370.003,315.003,340.003,340.000.91%8,048
Sep 23, 20253,305.003,335.003,295.003,310.003,310.00-1.34%18,809
Sep 22, 20253,315.003,370.003,305.003,355.003,355.001.21%23,410