Polaris AI Pharma Corp. (KOSDAQ:041910)
South Korea · Delayed Price · Currency is KRW 6,570.00
-10.00 (-0.15%)
Last updated: Sep 18, 2025, 9:57 AM KST
Polaris AI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,560.00 | 6,610.00 | 6,460.00 | 6,540.00 | 6,540.00 | -0.15% | 30,270 |
| Sep 18, 2025 | 6,580.00 | 6,600.00 | 6,520.00 | 6,550.00 | 6,550.00 | -0.46% | 35,531 |
| Sep 17, 2025 | 6,580.00 | 6,580.00 | 6,440.00 | 6,580.00 | 6,580.00 | - | 31,491 |
| Sep 16, 2025 | 6,550.00 | 6,630.00 | 6,490.00 | 6,580.00 | 6,580.00 | 0.46% | 35,363 |
| Sep 15, 2025 | 6,600.00 | 6,670.00 | 6,450.00 | 6,550.00 | 6,550.00 | -0.76% | 43,425 |
| Sep 12, 2025 | 6,580.00 | 6,660.00 | 6,490.00 | 6,600.00 | 6,600.00 | 2.01% | 43,004 |
| Sep 11, 2025 | 6,480.00 | 6,570.00 | 6,430.00 | 6,470.00 | 6,470.00 | -0.46% | 25,294 |
| Sep 10, 2025 | 6,500.00 | 6,550.00 | 6,430.00 | 6,500.00 | 6,500.00 | - | 26,144 |
| Sep 9, 2025 | 6,550.00 | 6,570.00 | 6,460.00 | 6,500.00 | 6,500.00 | -0.91% | 24,964 |
| Sep 8, 2025 | 6,320.00 | 6,590.00 | 6,320.00 | 6,560.00 | 6,560.00 | 4.29% | 79,311 |
| Sep 5, 2025 | 6,400.00 | 6,450.00 | 6,270.00 | 6,290.00 | 6,290.00 | -1.41% | 34,436 |
| Sep 4, 2025 | 6,330.00 | 6,430.00 | 6,330.00 | 6,380.00 | 6,380.00 | 0.79% | 23,082 |
| Sep 3, 2025 | 6,260.00 | 6,420.00 | 6,250.00 | 6,330.00 | 6,330.00 | 1.12% | 37,757 |
| Sep 2, 2025 | 6,150.00 | 6,360.00 | 6,150.00 | 6,260.00 | 6,260.00 | 1.95% | 25,857 |
| Sep 1, 2025 | 6,220.00 | 6,230.00 | 6,100.00 | 6,140.00 | 6,140.00 | -1.29% | 37,295 |
| Aug 29, 2025 | 6,350.00 | 6,400.00 | 6,220.00 | 6,220.00 | 6,220.00 | -2.05% | 24,731 |
| Aug 28, 2025 | 6,280.00 | 6,380.00 | 6,280.00 | 6,350.00 | 6,350.00 | -0.16% | 20,495 |
| Aug 27, 2025 | 6,400.00 | 6,460.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.24% | 26,554 |
| Aug 26, 2025 | 6,340.00 | 6,530.00 | 6,280.00 | 6,440.00 | 6,440.00 | 1.90% | 27,805 |
| Aug 25, 2025 | 6,400.00 | 6,470.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.32% | 17,738 |
| Aug 22, 2025 | 6,260.00 | 6,440.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.32% | 32,692 |
| Aug 21, 2025 | 6,150.00 | 6,490.00 | 6,150.00 | 6,320.00 | 6,320.00 | 2.76% | 61,270 |
| Aug 20, 2025 | 6,400.00 | 6,480.00 | 5,890.00 | 6,150.00 | 6,150.00 | -6.39% | 143,141 |
| Aug 19, 2025 | 6,610.00 | 6,620.00 | 6,480.00 | 6,570.00 | 6,570.00 | 0.15% | 26,359 |
| Aug 18, 2025 | 6,800.00 | 6,800.00 | 6,540.00 | 6,560.00 | 6,560.00 | -3.53% | 38,305 |
| Aug 14, 2025 | 6,750.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,800.00 | 0.44% | 11,271 |
| Aug 13, 2025 | 6,680.00 | 6,810.00 | 6,680.00 | 6,770.00 | 6,770.00 | 1.35% | 24,170 |
| Aug 12, 2025 | 6,680.00 | 6,960.00 | 6,670.00 | 6,680.00 | 6,680.00 | 0.15% | 86,239 |
| Aug 11, 2025 | 6,980.00 | 6,980.00 | 6,660.00 | 6,670.00 | 6,670.00 | -2.63% | 42,451 |
| Aug 8, 2025 | 6,830.00 | 6,900.00 | 6,730.00 | 6,850.00 | 6,850.00 | 1.33% | 33,468 |
| Aug 7, 2025 | 6,860.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,760.00 | -1.46% | 23,689 |
| Aug 6, 2025 | 6,930.00 | 7,000.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.44% | 18,328 |
| Aug 5, 2025 | 6,870.00 | 7,020.00 | 6,810.00 | 6,890.00 | 6,890.00 | - | 30,137 |
| Aug 4, 2025 | 6,710.00 | 6,990.00 | 6,700.00 | 6,890.00 | 6,890.00 | 2.68% | 53,809 |
| Aug 1, 2025 | 7,170.00 | 7,170.00 | 6,710.00 | 6,710.00 | 6,710.00 | -6.15% | 85,809 |
| Jul 31, 2025 | 7,180.00 | 7,200.00 | 7,100.00 | 7,150.00 | 7,150.00 | -0.42% | 26,151 |
| Jul 30, 2025 | 7,210.00 | 7,300.00 | 7,180.00 | 7,180.00 | 7,180.00 | -0.28% | 24,336 |
| Jul 29, 2025 | 7,150.00 | 7,230.00 | 7,080.00 | 7,200.00 | 7,200.00 | 0.70% | 33,555 |
| Jul 28, 2025 | 7,100.00 | 7,240.00 | 7,000.00 | 7,150.00 | 7,150.00 | 1.42% | 26,274 |
| Jul 25, 2025 | 7,070.00 | 7,220.00 | 7,040.00 | 7,050.00 | 7,050.00 | -0.42% | 59,826 |
| Jul 24, 2025 | 7,150.00 | 7,310.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.94% | 50,633 |
| Jul 23, 2025 | 7,350.00 | 7,410.00 | 7,130.00 | 7,220.00 | 7,220.00 | -0.41% | 64,562 |
| Jul 22, 2025 | 7,490.00 | 7,520.00 | 7,250.00 | 7,250.00 | 7,250.00 | -2.95% | 46,933 |
| Jul 21, 2025 | 7,470.00 | 7,560.00 | 7,470.00 | 7,470.00 | 7,470.00 | -0.53% | 32,027 |
| Jul 18, 2025 | 7,550.00 | 7,570.00 | 7,390.00 | 7,510.00 | 7,510.00 | -0.79% | 60,259 |
| Jul 17, 2025 | 7,320.00 | 7,650.00 | 7,280.00 | 7,570.00 | 7,570.00 | 3.70% | 124,294 |
| Jul 16, 2025 | 7,360.00 | 7,390.00 | 7,210.00 | 7,300.00 | 7,300.00 | -0.41% | 52,553 |
| Jul 15, 2025 | 7,290.00 | 7,340.00 | 7,190.00 | 7,330.00 | 7,330.00 | - | 48,113 |
| Jul 14, 2025 | 7,300.00 | 7,400.00 | 7,260.00 | 7,330.00 | 7,330.00 | -0.41% | 59,187 |
| Jul 11, 2025 | 7,450.00 | 7,500.00 | 7,270.00 | 7,360.00 | 7,360.00 | -1.60% | 74,575 |