Skip to main content
logo
Polaris AI Corp. (KOSDAQ:039980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,410.00
-25.00 (-1.03%)
At close: Sep 17, 2025

Polaris AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,455.002,495.002,435.002,450.002,450.00-0.20%440,752
Sep 18, 20252,425.002,475.002,390.002,455.002,455.001.87%483,519
Sep 17, 20252,425.002,430.002,400.002,410.002,410.00-1.03%374,614
Sep 16, 20252,450.002,485.002,430.002,435.002,435.00-0.61%349,416
Sep 15, 20252,510.002,510.002,420.002,450.002,450.00-1.21%485,411
Sep 12, 20252,450.002,520.002,435.002,480.002,480.001.64%885,992
Sep 11, 20252,470.002,490.002,430.002,440.002,440.00-468,841
Sep 10, 20252,430.002,470.002,410.002,440.002,440.000.62%421,077
Sep 9, 20252,435.002,460.002,410.002,425.002,425.000.41%381,895
Sep 8, 20252,410.002,450.002,405.002,415.002,415.000.42%407,445
Sep 5, 20252,410.002,440.002,395.002,405.002,405.00-0.21%385,420
Sep 4, 20252,400.002,430.002,385.002,410.002,410.001.05%260,457
Sep 3, 20252,380.002,395.002,330.002,385.002,385.000.21%366,442
Sep 2, 20252,270.002,385.002,270.002,380.002,380.004.62%575,417
Sep 1, 20252,260.002,305.002,250.002,275.002,275.00-0.66%250,669
Aug 29, 20252,295.002,330.002,275.002,290.002,290.00-0.22%202,310
Aug 28, 20252,305.002,330.002,290.002,295.002,295.00-0.65%215,327
Aug 27, 20252,335.002,340.002,295.002,310.002,310.00-1.07%199,284
Aug 26, 20252,325.002,345.002,305.002,335.002,335.000.43%278,947
Aug 25, 20252,290.002,345.002,290.002,325.002,325.002.88%502,179
Aug 22, 20252,220.002,310.002,220.002,260.002,260.001.35%547,629
Aug 21, 20252,330.002,360.002,210.002,230.002,230.00-4.70%1,157,405
Aug 20, 20252,345.002,380.002,310.002,340.002,340.00-1.89%425,632
Aug 19, 20252,400.002,435.002,385.002,385.002,385.00-1.65%359,683
Aug 18, 20252,435.002,460.002,390.002,425.002,425.00-1.42%245,877
Aug 14, 20252,475.002,525.002,445.002,460.002,460.00-1.40%330,525
Aug 13, 20252,490.002,505.002,465.002,495.002,495.000.81%296,244
Aug 12, 20252,465.002,520.002,450.002,475.002,475.000.20%423,518
Aug 11, 20252,475.002,520.002,465.002,470.002,470.00-0.20%410,761
Aug 8, 20252,480.002,570.002,445.002,475.002,475.000.20%671,407
Aug 7, 20252,440.002,485.002,440.002,470.002,470.001.23%356,460
Aug 6, 20252,430.002,460.002,405.002,440.002,440.000.83%232,329
Aug 5, 20252,435.002,470.002,415.002,420.002,420.000.21%320,765
Aug 4, 20252,365.002,445.002,360.002,415.002,415.001.47%348,998
Aug 1, 20252,435.002,460.002,360.002,380.002,380.00-3.25%601,847
Jul 31, 20252,510.002,520.002,450.002,460.002,460.00-0.20%406,068
Jul 30, 20252,460.002,530.002,440.002,465.002,465.000.61%635,166
Jul 29, 20252,440.002,465.002,420.002,450.002,450.000.41%253,690
Jul 28, 20252,475.002,500.002,425.002,440.002,440.00-1.41%362,406
Jul 25, 20252,415.002,525.002,415.002,475.002,475.001.85%565,508
Jul 24, 20252,455.002,510.002,430.002,430.002,430.00-1.02%481,376
Jul 23, 20252,460.002,515.002,440.002,455.002,455.00-0.61%596,676
Jul 22, 20252,570.002,575.002,455.002,470.002,470.00-3.70%1,173,779
Jul 21, 20252,630.002,635.002,545.002,565.002,565.00-2.47%815,824
Jul 18, 20252,665.002,680.002,620.002,630.002,630.00-0.38%556,579
Jul 17, 20252,610.002,645.002,570.002,640.002,640.001.15%531,477
Jul 16, 20252,645.002,650.002,605.002,610.002,610.00-1.14%425,341
Jul 15, 20252,590.002,640.002,580.002,640.002,640.001.93%468,293
Jul 14, 20252,655.002,680.002,550.002,590.002,590.00-2.45%1,032,457
Jul 11, 20252,710.002,715.002,650.002,655.002,655.00-1.67%815,769