Polaris AI Corp. (KOSDAQ:039980)
South Korea · Delayed Price · Currency is KRW 1,755.00
+405.00 (30.00%)
At close: Mar 12, 2026
Polaris AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,896.00 | 2,250.00 | 1,680.00 | 2,045.00 | 2,045.00 | 16.52% | 101,540,200 |
| Mar 12, 2026 | 1,337.00 | 1,755.00 | 1,324.00 | 1,755.00 | 1,755.00 | 30.00% | 31,555,781 |
| Mar 11, 2026 | 1,327.00 | 1,384.00 | 1,322.00 | 1,350.00 | 1,350.00 | 2.12% | 439,211 |
| Mar 10, 2026 | 1,304.00 | 1,340.00 | 1,300.00 | 1,322.00 | 1,322.00 | 3.44% | 365,318 |
| Mar 9, 2026 | 1,300.00 | 1,304.00 | 1,236.00 | 1,278.00 | 1,278.00 | -5.26% | 527,283 |
| Mar 6, 2026 | 1,333.00 | 1,390.00 | 1,311.00 | 1,349.00 | 1,349.00 | -1.89% | 583,040 |
| Mar 5, 2026 | 1,250.00 | 1,380.00 | 1,250.00 | 1,375.00 | 1,375.00 | 10.98% | 1,177,475 |
| Mar 4, 2026 | 1,371.00 | 1,371.00 | 1,187.00 | 1,239.00 | 1,239.00 | -9.96% | 1,788,907 |
| Mar 3, 2026 | 1,451.00 | 1,484.00 | 1,376.00 | 1,376.00 | 1,376.00 | -7.84% | 1,144,071 |
| Feb 27, 2026 | 1,545.00 | 1,545.00 | 1,491.00 | 1,493.00 | 1,493.00 | -3.37% | 714,264 |
| Feb 26, 2026 | 1,570.00 | 1,585.00 | 1,537.00 | 1,545.00 | 1,545.00 | -1.28% | 783,394 |
| Feb 25, 2026 | 1,605.00 | 1,610.00 | 1,560.00 | 1,565.00 | 1,565.00 | -1.88% | 811,243 |
| Feb 24, 2026 | 1,602.00 | 1,612.00 | 1,565.00 | 1,595.00 | 1,595.00 | -0.99% | 713,051 |
| Feb 23, 2026 | 1,638.00 | 1,645.00 | 1,602.00 | 1,611.00 | 1,611.00 | -0.74% | 747,161 |
| Feb 20, 2026 | 1,677.00 | 1,750.00 | 1,615.00 | 1,623.00 | 1,623.00 | -4.13% | 955,062 |
| Feb 19, 2026 | 1,644.00 | 1,698.00 | 1,644.00 | 1,693.00 | 1,693.00 | 2.98% | 575,637 |
| Feb 13, 2026 | 1,701.00 | 1,701.00 | 1,635.00 | 1,644.00 | 1,644.00 | -3.69% | 904,661 |
| Feb 12, 2026 | 1,737.00 | 1,745.00 | 1,650.00 | 1,707.00 | 1,707.00 | -1.39% | 373,405 |
| Feb 11, 2026 | 1,763.00 | 1,780.00 | 1,718.00 | 1,731.00 | 1,731.00 | -1.31% | 279,793 |
| Feb 10, 2026 | 1,715.00 | 1,789.00 | 1,715.00 | 1,754.00 | 1,754.00 | 2.27% | 584,999 |
| Feb 9, 2026 | 1,694.00 | 1,749.00 | 1,692.00 | 1,715.00 | 1,715.00 | 2.21% | 448,769 |
| Feb 6, 2026 | 1,700.00 | 1,700.00 | 1,626.00 | 1,678.00 | 1,678.00 | -2.27% | 611,259 |
| Feb 5, 2026 | 1,796.00 | 1,797.00 | 1,715.00 | 1,717.00 | 1,717.00 | -4.61% | 657,191 |
| Feb 4, 2026 | 1,793.00 | 1,810.00 | 1,771.00 | 1,800.00 | 1,800.00 | -0.55% | 488,479 |
| Feb 3, 2026 | 1,787.00 | 1,844.00 | 1,773.00 | 1,810.00 | 1,810.00 | 2.26% | 537,064 |
| Feb 2, 2026 | 1,832.00 | 1,832.00 | 1,755.00 | 1,770.00 | 1,770.00 | -3.38% | 608,946 |
| Jan 30, 2026 | 1,897.00 | 1,910.00 | 1,827.00 | 1,832.00 | 1,832.00 | -3.48% | 896,121 |
| 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 |