Polaris AI Corp. (KOSDAQ:039980)
2,550.00
+10.00 (0.39%)
At close: Oct 2, 2025
Polaris AI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,570.00 | 2,585.00 | 2,525.00 | 2,555.00 | 2,555.00 | 0.20% | 937,185 |
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 |
Aug 14, 2025 | 2,475.00 | 2,525.00 | 2,445.00 | 2,460.00 | 2,460.00 | -1.40% | 330,525 |
Aug 13, 2025 | 2,490.00 | 2,505.00 | 2,465.00 | 2,495.00 | 2,495.00 | 0.81% | 296,244 |
Aug 12, 2025 | 2,465.00 | 2,520.00 | 2,450.00 | 2,475.00 | 2,475.00 | 0.20% | 423,518 |
Aug 11, 2025 | 2,475.00 | 2,520.00 | 2,465.00 | 2,470.00 | 2,470.00 | -0.20% | 410,761 |
Aug 8, 2025 | 2,480.00 | 2,570.00 | 2,445.00 | 2,475.00 | 2,475.00 | 0.20% | 671,407 |
Aug 7, 2025 | 2,440.00 | 2,485.00 | 2,440.00 | 2,470.00 | 2,470.00 | 1.23% | 356,460 |
Aug 6, 2025 | 2,430.00 | 2,460.00 | 2,405.00 | 2,440.00 | 2,440.00 | 0.83% | 232,329 |
Aug 5, 2025 | 2,435.00 | 2,470.00 | 2,415.00 | 2,420.00 | 2,420.00 | 0.21% | 320,765 |
Aug 4, 2025 | 2,365.00 | 2,445.00 | 2,360.00 | 2,415.00 | 2,415.00 | 1.47% | 348,998 |
Aug 1, 2025 | 2,435.00 | 2,460.00 | 2,360.00 | 2,380.00 | 2,380.00 | -3.25% | 601,847 |
Jul 31, 2025 | 2,510.00 | 2,520.00 | 2,450.00 | 2,460.00 | 2,460.00 | -0.20% | 406,068 |
Jul 30, 2025 | 2,460.00 | 2,530.00 | 2,440.00 | 2,465.00 | 2,465.00 | 0.61% | 635,166 |
Jul 29, 2025 | 2,440.00 | 2,465.00 | 2,420.00 | 2,450.00 | 2,450.00 | 0.41% | 253,690 |
Jul 28, 2025 | 2,475.00 | 2,500.00 | 2,425.00 | 2,440.00 | 2,440.00 | -1.41% | 362,406 |
Jul 25, 2025 | 2,415.00 | 2,525.00 | 2,415.00 | 2,475.00 | 2,475.00 | 1.85% | 565,508 |