Polaris AI Corp. (KOSDAQ:039980)
South Korea · Delayed Price · Currency is KRW 8,460.00
+410.00 (5.09%)
At close: May 21, 2026
Polaris AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8,350.00 | 9,100.00 | 8,260.00 | 8,460.00 | 8,460.00 | 5.09% | 636,854 |
| May 20, 2026 | 7,990.00 | 8,900.00 | 7,980.00 | 8,050.00 | 8,050.00 | -2.42% | 877,161 |
| May 19, 2026 | 7,680.00 | 9,400.00 | 7,620.00 | 8,250.00 | 8,250.00 | 3.13% | 2,807,503 |
| May 18, 2026 | 8,100.00 | 8,220.00 | 7,700.00 | 8,000.00 | 8,000.00 | -3.61% | 286,776 |
| May 15, 2026 | 9,150.00 | 9,410.00 | 8,150.00 | 8,300.00 | 8,300.00 | -9.19% | 966,352 |
| May 14, 2026 | 8,000.00 | 9,940.00 | 7,870.00 | 9,140.00 | 9,140.00 | 14.25% | 6,774,024 |
| May 13, 2026 | 8,500.00 | 8,760.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.10% | 464,785 |
| May 12, 2026 | 9,180.00 | 9,500.00 | 8,270.00 | 8,430.00 | 8,430.00 | -6.54% | 1,128,639 |
| May 11, 2026 | 8,570.00 | 10,090.00 | 8,570.00 | 9,020.00 | 9,020.00 | 5.62% | 5,206,386 |
| May 8, 2026 | 8,090.00 | 10,250.00 | 7,750.00 | 8,540.00 | 8,540.00 | 7.42% | 6,270,877 |
| May 7, 2026 | 8,010.00 | 8,570.00 | 7,820.00 | 7,950.00 | 7,950.00 | -1.97% | 1,032,861 |
| May 6, 2026 | 8,960.00 | 9,160.00 | 8,100.00 | 8,110.00 | 8,110.00 | -11.85% | 910,416 |
| May 4, 2026 | 9,250.00 | 10,030.00 | 8,810.00 | 9,200.00 | 9,200.00 | -1.08% | 1,555,323 |
| Apr 30, 2026 | 9,890.00 | 11,990.00 | 8,890.00 | 9,300.00 | 9,300.00 | -3.43% | 9,743,835 |
| Apr 29, 2026 | 8,600.00 | 9,630.00 | 8,530.00 | 9,630.00 | 9,630.00 | 30.05% | 1,208,345 |
| Apr 6, 2026 | 7,255.00 | 8,875.00 | 7,220.00 | 7,405.00 | 7,405.00 | 1.93% | 2,418,842 |
| Apr 3, 2026 | 7,450.00 | 7,700.00 | 7,175.00 | 7,265.00 | 7,265.00 | -2.22% | 267,959 |
| Apr 2, 2026 | 8,150.00 | 8,220.00 | 7,300.00 | 7,430.00 | 7,430.00 | -8.10% | 382,631 |
| Apr 1, 2026 | 8,100.00 | 8,125.00 | 7,900.00 | 8,085.00 | 8,085.00 | 3.32% | 169,054 |
| Mar 31, 2026 | 7,650.00 | 7,955.00 | 7,475.00 | 7,825.00 | 7,825.00 | 0.38% | 176,904 |
| Mar 30, 2026 | 7,950.00 | 8,085.00 | 7,565.00 | 7,795.00 | 7,795.00 | -4.30% | 171,686 |
| Mar 27, 2026 | 8,190.00 | 8,255.00 | 7,945.00 | 8,145.00 | 8,145.00 | -2.80% | 242,777 |
| Mar 26, 2026 | 8,880.00 | 8,885.00 | 8,355.00 | 8,380.00 | 8,380.00 | -4.50% | 237,698 |
| Mar 25, 2026 | 8,690.00 | 8,855.00 | 8,570.00 | 8,775.00 | 8,775.00 | 2.93% | 273,464 |
| Mar 24, 2026 | 8,755.00 | 9,145.00 | 8,500.00 | 8,525.00 | 8,525.00 | -1.04% | 531,516 |
| Mar 23, 2026 | 9,210.00 | 9,360.00 | 8,610.00 | 8,615.00 | 8,615.00 | -7.96% | 511,174 |
| Mar 20, 2026 | 10,000.00 | 10,225.00 | 9,330.00 | 9,360.00 | 9,360.00 | -4.10% | 1,223,060 |
| Mar 19, 2026 | 10,500.00 | 10,650.00 | 9,750.00 | 9,760.00 | 9,760.00 | -12.07% | 1,555,807 |
| Mar 18, 2026 | 11,075.00 | 12,125.00 | 10,700.00 | 11,100.00 | 11,100.00 | 0.23% | 8,737,456 |
| Mar 17, 2026 | 9,680.00 | 12,450.00 | 9,025.00 | 11,075.00 | 11,075.00 | 14.41% | 21,147,260 |
| Mar 16, 2026 | 10,375.00 | 11,350.00 | 9,680.00 | 9,680.00 | 9,680.00 | -5.33% | 9,349,236 |
| Mar 13, 2026 | 9,480.00 | 11,250.00 | 8,400.00 | 10,225.00 | 10,225.00 | 16.52% | 20,308,040 |
| Mar 12, 2026 | 6,685.00 | 8,775.00 | 6,620.00 | 8,775.00 | 8,775.00 | 30.00% | 6,312,390 |
| Mar 11, 2026 | 6,635.00 | 6,920.00 | 6,610.00 | 6,750.00 | 6,750.00 | 2.12% | 88,029 |
| Mar 10, 2026 | 6,520.00 | 6,700.00 | 6,500.00 | 6,610.00 | 6,610.00 | 3.44% | 73,171 |
| Mar 9, 2026 | 6,500.00 | 6,520.00 | 6,180.00 | 6,390.00 | 6,390.00 | -5.26% | 106,880 |
| Mar 6, 2026 | 6,665.00 | 6,950.00 | 6,555.00 | 6,745.00 | 6,745.00 | -1.89% | 116,955 |
| Mar 5, 2026 | 6,250.00 | 6,900.00 | 6,250.00 | 6,875.00 | 6,875.00 | 10.98% | 237,859 |
| Mar 4, 2026 | 6,855.00 | 6,855.00 | 5,935.00 | 6,195.00 | 6,195.00 | -9.96% | 359,364 |
| Mar 3, 2026 | 7,255.00 | 7,420.00 | 6,880.00 | 6,880.00 | 6,880.00 | -7.84% | 231,716 |
| Feb 27, 2026 | 7,725.00 | 7,725.00 | 7,455.00 | 7,465.00 | 7,465.00 | -3.37% | 146,397 |
| Feb 26, 2026 | 7,850.00 | 7,925.00 | 7,685.00 | 7,725.00 | 7,725.00 | -1.28% | 156,678 |
| Feb 25, 2026 | 8,025.00 | 8,050.00 | 7,800.00 | 7,825.00 | 7,825.00 | -1.88% | 163,725 |
| Feb 24, 2026 | 8,010.00 | 8,060.00 | 7,825.00 | 7,975.00 | 7,975.00 | -0.99% | 142,610 |
| Feb 23, 2026 | 8,190.00 | 8,225.00 | 8,010.00 | 8,055.00 | 8,055.00 | -0.74% | 149,432 |
| Feb 20, 2026 | 8,385.00 | 8,750.00 | 8,075.00 | 8,115.00 | 8,115.00 | -4.13% | 191,936 |
| Feb 19, 2026 | 8,220.00 | 8,490.00 | 8,220.00 | 8,465.00 | 8,465.00 | 2.98% | 115,245 |
| Feb 13, 2026 | 8,505.00 | 8,505.00 | 8,175.00 | 8,220.00 | 8,220.00 | -3.69% | 181,755 |
| Feb 12, 2026 | 8,685.00 | 8,725.00 | 8,250.00 | 8,535.00 | 8,535.00 | -1.39% | 75,317 |
| Feb 11, 2026 | 8,815.00 | 8,900.00 | 8,590.00 | 8,655.00 | 8,655.00 | -1.31% | 55,958 |