Polaris AI Corp. (KOSDAQ:039980)
South Korea · Delayed Price · Currency is KRW 5,930.00
-100.00 (-1.66%)
At close: Aug 14, 2026
Polaris AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,030.00 | 6,150.00 | 5,820.00 | 5,930.00 | 5,930.00 | -1.66% | 198,270 |
| Aug 13, 2026 | 6,230.00 | 6,440.00 | 5,940.00 | 6,030.00 | 6,030.00 | -3.98% | 361,455 |
| Aug 12, 2026 | 6,410.00 | 6,580.00 | 6,260.00 | 6,280.00 | 6,280.00 | -0.95% | 563,143 |
| Aug 11, 2026 | 6,280.00 | 6,840.00 | 6,010.00 | 6,340.00 | 6,340.00 | -0.16% | 1,512,610 |
| Aug 10, 2026 | 6,410.00 | 6,700.00 | 6,330.00 | 6,350.00 | 6,350.00 | -1.85% | 1,111,930 |
| Aug 7, 2026 | 6,000.00 | 7,100.00 | 5,660.00 | 6,470.00 | 6,470.00 | 9.48% | 9,302,149 |
| Aug 6, 2026 | 5,650.00 | 6,500.00 | 5,560.00 | 5,910.00 | 5,910.00 | 5.35% | 5,270,204 |
| Aug 5, 2026 | 5,390.00 | 6,260.00 | 5,220.00 | 5,610.00 | 5,610.00 | 5.25% | 4,054,897 |
| Aug 4, 2026 | 5,910.00 | 5,910.00 | 5,220.00 | 5,330.00 | 5,330.00 | 4.92% | 1,621,017 |
| Aug 3, 2026 | 4,900.00 | 5,340.00 | 4,535.00 | 5,080.00 | 5,080.00 | 11.89% | 3,463,710 |
| Jul 31, 2026 | 4,465.00 | 4,910.00 | 4,450.00 | 4,540.00 | 4,540.00 | 5.70% | 645,678 |
| Jul 30, 2026 | 4,595.00 | 5,300.00 | 4,280.00 | 4,295.00 | 4,295.00 | -7.03% | 1,978,675 |
| Jul 29, 2026 | 5,300.00 | 6,020.00 | 4,315.00 | 4,620.00 | 4,620.00 | -12.00% | 4,065,312 |
| Jul 28, 2026 | 5,010.00 | 6,100.00 | 4,765.00 | 5,250.00 | 5,250.00 | 7.91% | 7,071,197 |
| Jul 27, 2026 | 5,160.00 | 5,450.00 | 4,535.00 | 4,865.00 | 4,865.00 | 8.35% | 5,195,862 |
| Jul 24, 2026 | 5,180.00 | 5,210.00 | 4,400.00 | 4,490.00 | 4,490.00 | -13.32% | 1,013,483 |
| Jul 23, 2026 | 4,100.00 | 5,180.00 | 4,100.00 | 5,180.00 | 5,180.00 | 29.99% | 844,538 |
| Jul 22, 2026 | 3,905.00 | 4,350.00 | 3,905.00 | 3,985.00 | 3,985.00 | 2.97% | 177,625 |
| Jul 21, 2026 | 3,850.00 | 4,155.00 | 3,760.00 | 3,870.00 | 3,870.00 | -0.77% | 92,687 |
| Jul 20, 2026 | 3,915.00 | 4,085.00 | 3,850.00 | 3,900.00 | 3,900.00 | -4.53% | 90,724 |
| Jul 16, 2026 | 4,260.00 | 4,350.00 | 4,040.00 | 4,085.00 | 4,085.00 | -5.00% | 65,879 |
| Jul 15, 2026 | 4,195.00 | 4,400.00 | 4,195.00 | 4,300.00 | 4,300.00 | 3.37% | 71,149 |
| Jul 14, 2026 | 4,005.00 | 4,265.00 | 3,950.00 | 4,160.00 | 4,160.00 | 0.36% | 102,043 |
| Jul 13, 2026 | 4,500.00 | 4,655.00 | 4,145.00 | 4,145.00 | 4,145.00 | -8.60% | 96,325 |
| Jul 10, 2026 | 4,210.00 | 4,630.00 | 4,210.00 | 4,535.00 | 4,535.00 | 6.83% | 103,983 |
| Jul 9, 2026 | 4,245.00 | 4,410.00 | 4,155.00 | 4,245.00 | 4,245.00 | -0.93% | 48,969 |
| Jul 8, 2026 | 4,300.00 | 4,535.00 | 4,225.00 | 4,285.00 | 4,285.00 | -2.06% | 81,599 |
| Jul 7, 2026 | 4,560.00 | 4,665.00 | 4,370.00 | 4,375.00 | 4,375.00 | -4.06% | 57,289 |
| Jul 6, 2026 | 4,595.00 | 4,685.00 | 4,370.00 | 4,560.00 | 4,560.00 | -0.76% | 53,352 |
| Jul 3, 2026 | 4,410.00 | 4,620.00 | 4,215.00 | 4,595.00 | 4,595.00 | 4.20% | 100,034 |
| Jul 2, 2026 | 4,700.00 | 4,700.00 | 4,370.00 | 4,410.00 | 4,410.00 | -6.67% | 77,310 |
| Jul 1, 2026 | 4,705.00 | 4,785.00 | 4,510.00 | 4,725.00 | 4,725.00 | 2.94% | 54,283 |
| Jun 30, 2026 | 4,775.00 | 4,865.00 | 4,575.00 | 4,590.00 | 4,590.00 | -3.97% | 71,612 |
| Jun 29, 2026 | 4,230.00 | 4,800.00 | 4,230.00 | 4,780.00 | 4,780.00 | 11.94% | 122,939 |
| Jun 26, 2026 | 4,485.00 | 4,670.00 | 4,155.00 | 4,270.00 | 4,270.00 | -5.22% | 154,980 |
| Jun 25, 2026 | 4,915.00 | 5,040.00 | 4,420.00 | 4,505.00 | 4,505.00 | -8.06% | 136,490 |
| Jun 24, 2026 | 4,940.00 | 5,070.00 | 4,800.00 | 4,900.00 | 4,900.00 | -0.81% | 114,108 |
| Jun 23, 2026 | 5,160.00 | 5,420.00 | 4,925.00 | 4,940.00 | 4,940.00 | -6.26% | 183,922 |
| Jun 22, 2026 | 5,550.00 | 5,560.00 | 5,230.00 | 5,270.00 | 5,270.00 | -5.89% | 113,588 |
| Jun 19, 2026 | 5,940.00 | 5,980.00 | 5,440.00 | 5,600.00 | 5,600.00 | -5.72% | 272,733 |
| Jun 18, 2026 | 6,310.00 | 6,380.00 | 5,930.00 | 5,940.00 | 5,940.00 | -5.86% | 170,822 |
| Jun 17, 2026 | 6,350.00 | 6,430.00 | 6,200.00 | 6,310.00 | 6,310.00 | -0.63% | 105,698 |
| Jun 16, 2026 | 6,610.00 | 6,800.00 | 6,320.00 | 6,350.00 | 6,350.00 | -3.79% | 99,336 |
| Jun 15, 2026 | 6,640.00 | 6,860.00 | 6,580.00 | 6,600.00 | 6,600.00 | 1.85% | 117,458 |
| Jun 12, 2026 | 6,520.00 | 6,880.00 | 6,470.00 | 6,480.00 | 6,480.00 | 1.73% | 188,902 |
| Jun 11, 2026 | 6,210.00 | 6,520.00 | 6,170.00 | 6,370.00 | 6,370.00 | 0.63% | 113,763 |
| Jun 10, 2026 | 6,500.00 | 6,700.00 | 6,250.00 | 6,330.00 | 6,330.00 | -4.38% | 147,490 |
| Jun 9, 2026 | 6,200.00 | 7,180.00 | 6,200.00 | 6,620.00 | 6,620.00 | 6.77% | 381,275 |
| Jun 8, 2026 | 6,100.00 | 6,600.00 | 6,100.00 | 6,200.00 | 6,200.00 | -8.69% | 203,781 |
| Jun 5, 2026 | 7,300.00 | 7,600.00 | 6,790.00 | 6,790.00 | 6,790.00 | -6.99% | 417,903 |