Polaris AI Corp. (KOSDAQ:039980)
 2,325.00
 +70.00 (3.10%)
  Last updated: Oct 31, 2025, 11:42 AM KST
Polaris AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,255.00 | 2,365.00 | 2,255.00 | 2,325.00 | - | 3.10% | 522,349 | 
| Oct 30, 2025 | 2,360.00 | 2,365.00 | 2,250.00 | 2,255.00 | 2,255.00 | -4.45% | 1,212,941 | 
| Oct 29, 2025 | 2,400.00 | 2,400.00 | 2,350.00 | 2,360.00 | 2,360.00 | 0.64% | 764,577 | 
| Oct 28, 2025 | 2,330.00 | 2,385.00 | 2,315.00 | 2,345.00 | 2,345.00 | 0.64% | 846,492 | 
| Oct 27, 2025 | 2,315.00 | 2,360.00 | 2,305.00 | 2,330.00 | 2,330.00 | 1.08% | 771,893 | 
| Oct 24, 2025 | 2,320.00 | 2,365.00 | 2,290.00 | 2,305.00 | 2,305.00 | 0.22% | 824,539 | 
| Oct 23, 2025 | 2,375.00 | 2,375.00 | 2,295.00 | 2,300.00 | 2,300.00 | -3.16% | 778,777 | 
| Oct 22, 2025 | 2,380.00 | 2,385.00 | 2,320.00 | 2,375.00 | 2,375.00 | 0.85% | 641,377 | 
| Oct 21, 2025 | 2,380.00 | 2,420.00 | 2,340.00 | 2,355.00 | 2,355.00 | -0.63% | 910,281 | 
| Oct 20, 2025 | 2,350.00 | 2,380.00 | 2,335.00 | 2,370.00 | 2,370.00 | 0.85% | 976,707 | 
| Oct 17, 2025 | 2,405.00 | 2,420.00 | 2,335.00 | 2,350.00 | 2,350.00 | -2.29% | 1,207,235 | 
| Oct 16, 2025 | 2,460.00 | 2,490.00 | 2,400.00 | 2,405.00 | 2,405.00 | -2.63% | 1,220,258 | 
| Oct 15, 2025 | 2,445.00 | 2,470.00 | 2,420.00 | 2,470.00 | 2,470.00 | 1.86% | 615,224 | 
| Oct 14, 2025 | 2,525.00 | 2,530.00 | 2,380.00 | 2,425.00 | 2,425.00 | -3.00% | 1,158,220 | 
| Oct 13, 2025 | 2,515.00 | 2,535.00 | 2,450.00 | 2,500.00 | 2,500.00 | -2.15% | 845,441 | 
| Oct 10, 2025 | 2,570.00 | 2,585.00 | 2,525.00 | 2,555.00 | 2,555.00 | 0.20% | 951,514 | 
| Oct 2, 2025 | 2,550.00 | 2,650.00 | 2,540.00 | 2,550.00 | 2,550.00 | 0.39% | 2,276,816 | 
| Oct 1, 2025 | 2,590.00 | 2,650.00 | 2,525.00 | 2,540.00 | 2,540.00 | 0.20% | 2,127,770 | 
| Sep 30, 2025 | 2,585.00 | 2,590.00 | 2,520.00 | 2,535.00 | 2,535.00 | -1.55% | 985,927 | 
| Sep 29, 2025 | 2,575.00 | 2,635.00 | 2,535.00 | 2,575.00 | 2,575.00 | 1.78% | 2,129,433 | 
| Sep 26, 2025 | 2,605.00 | 2,605.00 | 2,505.00 | 2,530.00 | 2,530.00 | -2.88% | 1,911,948 | 
| Sep 25, 2025 | 2,700.00 | 2,725.00 | 2,570.00 | 2,605.00 | 2,605.00 | -5.10% | 5,108,697 | 
| Sep 24, 2025 | 2,715.00 | 2,970.00 | 2,660.00 | 2,745.00 | 2,745.00 | 1.10% | 28,039,900 | 
| Sep 23, 2025 | 2,490.00 | 2,870.00 | 2,490.00 | 2,715.00 | 2,715.00 | 12.42% | 35,009,890 | 
| Sep 22, 2025 | 2,465.00 | 2,480.00 | 2,405.00 | 2,415.00 | 2,415.00 | -1.43% | 317,546 | 
| Sep 19, 2025 | 2,455.00 | 2,495.00 | 2,435.00 | 2,450.00 | 2,450.00 | -0.20% | 440,752 | 
| Sep 18, 2025 | 2,425.00 | 2,475.00 | 2,390.00 | 2,455.00 | 2,455.00 | 1.87% | 483,519 | 
| Sep 17, 2025 | 2,425.00 | 2,430.00 | 2,400.00 | 2,410.00 | 2,410.00 | -1.03% | 374,614 | 
| Sep 16, 2025 | 2,450.00 | 2,485.00 | 2,430.00 | 2,435.00 | 2,435.00 | -0.61% | 349,416 | 
| Sep 15, 2025 | 2,510.00 | 2,510.00 | 2,420.00 | 2,450.00 | 2,450.00 | -1.21% | 485,411 | 
| Sep 12, 2025 | 2,450.00 | 2,520.00 | 2,435.00 | 2,480.00 | 2,480.00 | 1.64% | 885,992 | 
| Sep 11, 2025 | 2,470.00 | 2,490.00 | 2,430.00 | 2,440.00 | 2,440.00 | - | 468,841 | 
| Sep 10, 2025 | 2,430.00 | 2,470.00 | 2,410.00 | 2,440.00 | 2,440.00 | 0.62% | 421,077 | 
| Sep 9, 2025 | 2,435.00 | 2,460.00 | 2,410.00 | 2,425.00 | 2,425.00 | 0.41% | 381,895 | 
| Sep 8, 2025 | 2,410.00 | 2,450.00 | 2,405.00 | 2,415.00 | 2,415.00 | 0.42% | 407,445 | 
| Sep 5, 2025 | 2,410.00 | 2,440.00 | 2,395.00 | 2,405.00 | 2,405.00 | -0.21% | 385,420 | 
| Sep 4, 2025 | 2,400.00 | 2,430.00 | 2,385.00 | 2,410.00 | 2,410.00 | 1.05% | 260,457 | 
| Sep 3, 2025 | 2,380.00 | 2,395.00 | 2,330.00 | 2,385.00 | 2,385.00 | 0.21% | 366,442 | 
| Sep 2, 2025 | 2,270.00 | 2,385.00 | 2,270.00 | 2,380.00 | 2,380.00 | 4.62% | 575,417 | 
| Sep 1, 2025 | 2,260.00 | 2,305.00 | 2,250.00 | 2,275.00 | 2,275.00 | -0.66% | 250,669 | 
| Aug 29, 2025 | 2,295.00 | 2,330.00 | 2,275.00 | 2,290.00 | 2,290.00 | -0.22% | 202,310 | 
| Aug 28, 2025 | 2,305.00 | 2,330.00 | 2,290.00 | 2,295.00 | 2,295.00 | -0.65% | 215,327 | 
| Aug 27, 2025 | 2,335.00 | 2,340.00 | 2,295.00 | 2,310.00 | 2,310.00 | -1.07% | 199,284 | 
| Aug 26, 2025 | 2,325.00 | 2,345.00 | 2,305.00 | 2,335.00 | 2,335.00 | 0.43% | 278,947 | 
| Aug 25, 2025 | 2,290.00 | 2,345.00 | 2,290.00 | 2,325.00 | 2,325.00 | 2.88% | 502,179 | 
| Aug 22, 2025 | 2,220.00 | 2,310.00 | 2,220.00 | 2,260.00 | 2,260.00 | 1.35% | 547,629 | 
| Aug 21, 2025 | 2,330.00 | 2,360.00 | 2,210.00 | 2,230.00 | 2,230.00 | -4.70% | 1,157,405 | 
| Aug 20, 2025 | 2,345.00 | 2,380.00 | 2,310.00 | 2,340.00 | 2,340.00 | -1.89% | 425,632 | 
| Aug 19, 2025 | 2,400.00 | 2,435.00 | 2,385.00 | 2,385.00 | 2,385.00 | -1.65% | 359,683 | 
| Aug 18, 2025 | 2,435.00 | 2,460.00 | 2,390.00 | 2,425.00 | 2,425.00 | -1.42% | 245,877 |