Polaris AI Corp. (KOSDAQ:039980)
South Korea · Delayed Price · Currency is KRW 3,900.00
-185.00 (-4.53%)
At close: Jul 20, 2026
Polaris AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6,960.00 | 8,595.00 | 6,920.00 | 7,300.00 | 7,300.00 | 3.55% | 2,355,169 |
| Jun 2, 2026 | 7,780.00 | 7,950.00 | 7,000.00 | 7,050.00 | 7,050.00 | -9.38% | 389,918 |
| Jun 1, 2026 | 8,510.00 | 8,590.00 | 7,750.00 | 7,780.00 | 7,780.00 | -7.71% | 542,649 |
| May 29, 2026 | 8,740.00 | 9,100.00 | 8,300.00 | 8,430.00 | 8,430.00 | 1.08% | 987,539 |
| May 28, 2026 | 8,290.00 | 9,490.00 | 8,150.00 | 8,340.00 | 8,340.00 | 2.33% | 2,260,506 |
| May 27, 2026 | 8,900.00 | 8,950.00 | 8,150.00 | 8,150.00 | 8,150.00 | -8.43% | 336,649 |
| May 26, 2026 | 8,640.00 | 9,240.00 | 8,440.00 | 8,900.00 | 8,900.00 | 5.08% | 993,039 |
| May 22, 2026 | 8,590.00 | 9,060.00 | 8,420.00 | 8,470.00 | 8,470.00 | 0.12% | 573,658 |
| 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 |