Polaris AI Corp. (KOSDAQ:039980)
South Korea · Delayed Price · Currency is KRW 1,904.00
+13.00 (0.69%)
At close: Jan 28, 2026
Polaris AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,906.00 | 1,940.00 | 1,857.00 | 1,898.00 | 1,898.00 | -0.32% | 865,606 |
| Jan 28, 2026 | 1,905.00 | 1,928.00 | 1,891.00 | 1,904.00 | 1,904.00 | 0.69% | 1,097,968 |
| Jan 27, 2026 | 1,874.00 | 1,965.00 | 1,857.00 | 1,891.00 | 1,891.00 | 0.48% | 1,642,368 |
| Jan 26, 2026 | 1,900.00 | 1,907.00 | 1,853.00 | 1,882.00 | 1,882.00 | -0.58% | 1,017,453 |
| Jan 23, 2026 | 1,810.00 | 1,930.00 | 1,810.00 | 1,893.00 | 1,893.00 | 5.17% | 1,976,639 |
| Jan 22, 2026 | 1,826.00 | 1,870.00 | 1,791.00 | 1,800.00 | 1,800.00 | -1.10% | 1,018,447 |
| Jan 21, 2026 | 1,860.00 | 1,863.00 | 1,778.00 | 1,820.00 | 1,820.00 | -2.57% | 1,292,697 |
| Jan 20, 2026 | 1,727.00 | 2,100.00 | 1,695.00 | 1,868.00 | 1,868.00 | 9.88% | 15,060,689 |
| Jan 19, 2026 | 1,710.00 | 1,722.00 | 1,689.00 | 1,700.00 | 1,700.00 | -1.16% | 1,014,306 |
| Jan 16, 2026 | 1,720.00 | 1,791.00 | 1,713.00 | 1,720.00 | 1,720.00 | 0.35% | 917,877 |
| Jan 15, 2026 | 1,702.00 | 1,780.00 | 1,616.00 | 1,714.00 | 1,714.00 | 0.71% | 1,546,918 |
| Jan 14, 2026 | 1,715.00 | 1,723.00 | 1,682.00 | 1,702.00 | 1,702.00 | -0.76% | 476,611 |
| Jan 13, 2026 | 1,718.00 | 1,735.00 | 1,697.00 | 1,715.00 | 1,715.00 | -0.46% | 521,515 |
| Jan 12, 2026 | 1,741.00 | 1,785.00 | 1,706.00 | 1,723.00 | 1,723.00 | -1.03% | 494,706 |
| Jan 9, 2026 | 1,726.00 | 1,774.00 | 1,711.00 | 1,741.00 | 1,741.00 | 0.40% | 388,774 |
| Jan 8, 2026 | 1,805.00 | 1,805.00 | 1,734.00 | 1,734.00 | 1,734.00 | -4.62% | 751,341 |
| Jan 7, 2026 | 1,818.00 | 1,822.00 | 1,775.00 | 1,818.00 | 1,818.00 | - | 658,580 |
| Jan 6, 2026 | 1,854.00 | 1,860.00 | 1,815.00 | 1,818.00 | 1,818.00 | -1.94% | 548,537 |
| Jan 5, 2026 | 1,870.00 | 1,903.00 | 1,831.00 | 1,854.00 | 1,854.00 | -0.75% | 686,804 |
| Jan 2, 2026 | 1,789.00 | 1,870.00 | 1,789.00 | 1,868.00 | 1,868.00 | 4.47% | 577,309 |
| Dec 30, 2025 | 1,784.00 | 1,811.00 | 1,770.00 | 1,788.00 | 1,788.00 | -0.89% | 411,730 |
| Dec 29, 2025 | 1,746.00 | 1,815.00 | 1,746.00 | 1,804.00 | 1,804.00 | 2.50% | 462,272 |
| Dec 26, 2025 | 1,798.00 | 1,823.00 | 1,750.00 | 1,760.00 | 1,760.00 | -2.11% | 537,296 |
| Dec 24, 2025 | 1,840.00 | 1,875.00 | 1,789.00 | 1,798.00 | 1,798.00 | -2.28% | 427,267 |
| Dec 23, 2025 | 1,918.00 | 1,918.00 | 1,829.00 | 1,840.00 | 1,840.00 | -4.07% | 778,112 |
| Dec 22, 2025 | 1,893.00 | 1,939.00 | 1,893.00 | 1,918.00 | 1,918.00 | 1.32% | 321,829 |
| Dec 19, 2025 | 1,862.00 | 1,970.00 | 1,820.00 | 1,893.00 | 1,893.00 | 1.77% | 617,488 |
| Dec 18, 2025 | 1,880.00 | 1,888.00 | 1,734.00 | 1,860.00 | 1,860.00 | -1.06% | 241,415 |
| Dec 17, 2025 | 1,871.00 | 2,050.00 | 1,865.00 | 1,880.00 | 1,880.00 | 0.97% | 1,128,090 |
| Dec 16, 2025 | 1,964.00 | 1,975.00 | 1,848.00 | 1,862.00 | 1,862.00 | -5.19% | 790,268 |
| Dec 15, 2025 | 1,975.00 | 1,993.00 | 1,964.00 | 1,964.00 | 1,964.00 | -2.29% | 354,618 |
| Dec 12, 2025 | 1,997.00 | 2,010.00 | 1,979.00 | 2,010.00 | 2,010.00 | 0.65% | 423,044 |
| Dec 11, 2025 | 2,035.00 | 2,035.00 | 1,979.00 | 1,997.00 | 1,997.00 | -0.15% | 621,254 |
| Dec 10, 2025 | 1,965.00 | 2,160.00 | 1,938.00 | 2,000.00 | 2,000.00 | 1.73% | 2,648,484 |
| Dec 9, 2025 | 1,976.00 | 1,999.00 | 1,958.00 | 1,966.00 | 1,966.00 | -1.50% | 481,172 |
| Dec 8, 2025 | 1,992.00 | 2,020.00 | 1,977.00 | 1,996.00 | 1,996.00 | 0.20% | 326,453 |
| Dec 5, 2025 | 2,005.00 | 2,015.00 | 1,991.00 | 1,992.00 | 1,992.00 | -1.39% | 422,332 |
| Dec 4, 2025 | 2,065.00 | 2,065.00 | 2,005.00 | 2,020.00 | 2,020.00 | -2.18% | 250,420 |
| Dec 3, 2025 | 2,065.00 | 2,065.00 | 2,020.00 | 2,065.00 | 2,065.00 | 0.24% | 341,084 |
| Dec 2, 2025 | 2,030.00 | 2,060.00 | 2,010.00 | 2,060.00 | 2,060.00 | 1.73% | 288,891 |
| Dec 1, 2025 | 2,080.00 | 2,090.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.98% | 322,975 |
| Nov 28, 2025 | 1,961.00 | 2,050.00 | 1,960.00 | 2,045.00 | 2,045.00 | 4.34% | 392,824 |
| Nov 27, 2025 | 1,975.00 | 1,991.00 | 1,953.00 | 1,960.00 | 1,960.00 | -0.86% | 224,402 |
| Nov 26, 2025 | 1,932.00 | 1,977.00 | 1,927.00 | 1,977.00 | 1,977.00 | 2.86% | 173,792 |
| Nov 25, 2025 | 1,930.00 | 1,983.00 | 1,907.00 | 1,922.00 | 1,922.00 | -0.05% | 335,419 |
| Nov 24, 2025 | 1,941.00 | 1,960.00 | 1,907.00 | 1,923.00 | 1,923.00 | -0.36% | 286,870 |
| Nov 21, 2025 | 1,956.00 | 1,970.00 | 1,926.00 | 1,930.00 | 1,930.00 | -4.46% | 431,366 |
| Nov 20, 2025 | 1,946.00 | 2,035.00 | 1,946.00 | 2,020.00 | 2,020.00 | 4.07% | 355,823 |
| Nov 19, 2025 | 1,937.00 | 1,968.00 | 1,908.00 | 1,941.00 | 1,941.00 | 0.21% | 502,751 |
| Nov 18, 2025 | 1,995.00 | 2,020.00 | 1,920.00 | 1,937.00 | 1,937.00 | -3.87% | 1,152,249 |