Polaris AI Corp. (KOSDAQ:039980)
South Korea · Delayed Price · Currency is KRW 4,660.00
+140.00 (3.10%)
At close: Nov 2, 2026
Polaris AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,385.00 | 5,020.00 | 4,350.00 | 4,660.00 | 4,660.00 | 3.10% | 994,609 |
| Oct 30, 2026 | 5,010.00 | 5,030.00 | 4,445.00 | 4,520.00 | 4,520.00 | -11.20% | 428,905 |
| Oct 29, 2026 | 5,550.00 | 5,580.00 | 5,050.00 | 5,090.00 | 5,090.00 | -9.11% | 525,550 |
| Oct 28, 2026 | 5,990.00 | 6,280.00 | 5,490.00 | 5,600.00 | 5,600.00 | -3.61% | 1,346,346 |
| Oct 27, 2026 | 6,230.00 | 6,240.00 | 5,680.00 | 5,810.00 | 5,810.00 | -6.14% | 1,193,501 |
| Oct 26, 2026 | 5,570.00 | 6,700.00 | 5,440.00 | 6,190.00 | 6,190.00 | 8.22% | 7,567,042 |
| Oct 23, 2026 | 5,200.00 | 6,380.00 | 5,100.00 | 5,720.00 | 5,720.00 | 5.93% | 7,088,422 |
| Oct 22, 2026 | 4,930.00 | 5,800.00 | 4,700.00 | 5,400.00 | 5,400.00 | 20.00% | 5,322,666 |
| Oct 21, 2026 | 4,555.00 | 4,655.00 | 4,400.00 | 4,500.00 | 4,500.00 | -0.99% | 906,388 |
| Oct 20, 2026 | 4,585.00 | 4,750.00 | 4,500.00 | 4,545.00 | 4,545.00 | -2.15% | 24,052 |
| Oct 19, 2026 | 4,305.00 | 4,650.00 | 4,305.00 | 4,645.00 | 4,645.00 | 4.50% | 41,753 |
| Oct 16, 2026 | 4,290.00 | 4,570.00 | 4,290.00 | 4,445.00 | 4,445.00 | 3.86% | 55,625 |
| Oct 15, 2026 | 4,360.00 | 4,615.00 | 4,185.00 | 4,280.00 | 4,280.00 | -7.76% | 63,946 |
| Oct 14, 2026 | 4,570.00 | 4,765.00 | 4,540.00 | 4,640.00 | 4,640.00 | 1.75% | 42,295 |
| Oct 13, 2026 | 4,405.00 | 4,695.00 | 4,380.00 | 4,560.00 | 4,560.00 | -1.19% | 87,711 |
| Oct 12, 2026 | 4,925.00 | 4,965.00 | 4,600.00 | 4,615.00 | 4,615.00 | -7.33% | 74,816 |
| Oct 8, 2026 | 5,060.00 | 5,240.00 | 4,905.00 | 4,980.00 | 4,980.00 | -1.97% | 44,887 |
| Oct 7, 2026 | 5,220.00 | 5,290.00 | 5,000.00 | 5,080.00 | 5,080.00 | -2.50% | 43,538 |
| Oct 6, 2026 | 5,150.00 | 5,280.00 | 5,130.00 | 5,210.00 | 5,210.00 | 2.56% | 54,603 |
| Oct 2, 2026 | 5,190.00 | 5,190.00 | 5,060.00 | 5,080.00 | 5,080.00 | - | 47,970 |
| Oct 1, 2026 | 4,960.00 | 5,100.00 | 4,850.00 | 5,080.00 | 5,080.00 | 3.89% | 52,706 |
| Sep 30, 2026 | 4,975.00 | 5,000.00 | 4,860.00 | 4,890.00 | 4,890.00 | -0.10% | 46,377 |
| Sep 29, 2026 | 5,010.00 | 5,010.00 | 4,790.00 | 4,895.00 | 4,895.00 | -1.90% | 71,549 |
| Sep 28, 2026 | 5,030.00 | 5,080.00 | 4,955.00 | 4,990.00 | 4,990.00 | 0.20% | 48,575 |
| Sep 23, 2026 | 5,130.00 | 5,180.00 | 4,950.00 | 4,980.00 | 4,980.00 | -2.54% | 92,128 |
| Sep 22, 2026 | 5,200.00 | 5,430.00 | 5,100.00 | 5,110.00 | 5,110.00 | 1.59% | 142,852 |
| Sep 21, 2026 | 5,130.00 | 5,190.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.98% | 46,193 |
| Sep 18, 2026 | 5,190.00 | 5,240.00 | 5,040.00 | 5,080.00 | 5,080.00 | 1.20% | 91,593 |
| Sep 17, 2026 | 5,090.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | -1.38% | 50,530 |
| Sep 16, 2026 | 5,150.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | -0.78% | 37,463 |
| Sep 15, 2026 | 4,955.00 | 5,420.00 | 4,955.00 | 5,130.00 | 5,130.00 | 3.74% | 219,138 |
| Sep 14, 2026 | 5,060.00 | 5,080.00 | 4,885.00 | 4,945.00 | 4,945.00 | -3.04% | 65,505 |
| Sep 11, 2026 | 5,110.00 | 5,300.00 | 5,080.00 | 5,100.00 | 5,100.00 | -2.11% | 83,132 |
| Sep 10, 2026 | 5,280.00 | 5,280.00 | 5,110.00 | 5,210.00 | 5,210.00 | -1.14% | 61,738 |
| Sep 9, 2026 | 5,230.00 | 5,330.00 | 5,180.00 | 5,270.00 | 5,270.00 | 0.96% | 76,548 |
| Sep 8, 2026 | 5,390.00 | 5,420.00 | 5,190.00 | 5,220.00 | 5,220.00 | -2.61% | 106,171 |
| Sep 7, 2026 | 5,490.00 | 5,490.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.74% | 115,939 |
| Sep 4, 2026 | 5,440.00 | 5,530.00 | 5,340.00 | 5,400.00 | 5,400.00 | 1.50% | 287,838 |
| Sep 3, 2026 | 5,290.00 | 6,010.00 | 5,050.00 | 5,320.00 | 5,320.00 | 6.40% | 1,862,183 |
| Sep 2, 2026 | 5,230.00 | 5,230.00 | 5,000.00 | 5,000.00 | 5,000.00 | -5.12% | 91,748 |
| Sep 1, 2026 | 5,350.00 | 5,420.00 | 5,220.00 | 5,270.00 | 5,270.00 | -1.68% | 74,450 |
| Aug 31, 2026 | 5,400.00 | 5,400.00 | 5,070.00 | 5,360.00 | 5,360.00 | -2.55% | 130,121 |
| Aug 28, 2026 | 5,770.00 | 5,970.00 | 5,460.00 | 5,500.00 | 5,500.00 | -3.68% | 237,058 |
| Aug 27, 2026 | 5,880.00 | 6,000.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.35% | 205,919 |
| Aug 26, 2026 | 5,820.00 | 5,860.00 | 5,670.00 | 5,730.00 | 5,730.00 | -1.88% | 130,414 |
| Aug 25, 2026 | 5,760.00 | 6,000.00 | 5,670.00 | 5,840.00 | 5,840.00 | -1.02% | 276,309 |
| Aug 24, 2026 | 5,850.00 | 6,400.00 | 5,650.00 | 5,900.00 | 5,900.00 | -0.17% | 1,875,091 |
| Aug 21, 2026 | 5,550.00 | 6,350.00 | 5,540.00 | 5,910.00 | 5,910.00 | 9.24% | 1,799,223 |
| Aug 20, 2026 | 5,400.00 | 5,550.00 | 5,330.00 | 5,410.00 | 5,410.00 | 0.19% | 140,572 |
| Aug 19, 2026 | 5,540.00 | 5,630.00 | 5,090.00 | 5,400.00 | 5,400.00 | -4.59% | 147,579 |