Polaris AI Corp. (KOSDAQ:039980)
South Korea · Delayed Price · Currency is KRW 5,080.00
0.00 (0.00%)
At close: Oct 2, 2026
Polaris AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 5,930.00 | 6,190.00 | 5,560.00 | 5,660.00 | 5,660.00 | -4.55% | 199,477 |
| 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 |