Polaris AI Pharma Corp. (KOSDAQ:041910)
South Korea · Delayed Price · Currency is KRW 6,390.00
+50.00 (0.79%)
Last updated: Nov 17, 2025, 10:06 AM KST
Polaris AI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6,120.00 | 6,240.00 | 5,990.00 | 6,150.00 | 6,150.00 | - | 35,051 |
| Nov 18, 2025 | 6,260.00 | 6,380.00 | 6,100.00 | 6,150.00 | 6,150.00 | -2.84% | 53,624 |
| Nov 17, 2025 | 6,430.00 | 6,460.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.16% | 29,687 |
| Nov 14, 2025 | 6,530.00 | 6,540.00 | 6,330.00 | 6,340.00 | 6,340.00 | -2.91% | 52,560 |
| Nov 13, 2025 | 6,540.00 | 6,600.00 | 6,430.00 | 6,530.00 | 6,530.00 | -0.15% | 32,160 |
| Nov 12, 2025 | 6,200.00 | 6,550.00 | 6,200.00 | 6,540.00 | 6,540.00 | 4.98% | 62,331 |
| Nov 11, 2025 | 6,350.00 | 6,440.00 | 6,170.00 | 6,230.00 | 6,230.00 | -1.58% | 50,132 |
| Nov 10, 2025 | 6,180.00 | 6,340.00 | 6,180.00 | 6,330.00 | 6,330.00 | 2.10% | 38,043 |
| Nov 7, 2025 | 6,300.00 | 6,380.00 | 6,070.00 | 6,200.00 | 6,200.00 | -2.36% | 68,294 |
| Nov 6, 2025 | 6,400.00 | 6,550.00 | 6,230.00 | 6,350.00 | 6,350.00 | -0.78% | 60,367 |
| Nov 5, 2025 | 6,570.00 | 6,570.00 | 6,150.00 | 6,400.00 | 6,400.00 | - | 82,563 |
| Nov 4, 2025 | 6,370.00 | 6,570.00 | 6,270.00 | 6,400.00 | 6,400.00 | - | 54,884 |
| Nov 3, 2025 | 6,420.00 | 6,540.00 | 6,250.00 | 6,400.00 | 6,400.00 | -0.31% | 87,776 |
| Oct 31, 2025 | 6,330.00 | 6,490.00 | 6,280.00 | 6,420.00 | 6,420.00 | 2.23% | 58,889 |
| Oct 30, 2025 | 6,470.00 | 6,590.00 | 6,250.00 | 6,280.00 | 6,280.00 | -3.68% | 103,566 |
| Oct 29, 2025 | 6,610.00 | 6,660.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.31% | 70,105 |
| Oct 28, 2025 | 6,580.00 | 6,700.00 | 6,530.00 | 6,540.00 | 6,540.00 | -0.15% | 55,537 |
| Oct 27, 2025 | 6,470.00 | 6,590.00 | 6,370.00 | 6,550.00 | 6,550.00 | 2.50% | 58,494 |
| Oct 24, 2025 | 6,470.00 | 6,550.00 | 6,390.00 | 6,390.00 | 6,390.00 | -1.08% | 54,566 |
| Oct 23, 2025 | 6,620.00 | 6,640.00 | 6,460.00 | 6,460.00 | 6,460.00 | -1.97% | 44,281 |
| Oct 22, 2025 | 6,520.00 | 6,680.00 | 6,370.00 | 6,590.00 | 6,590.00 | 0.61% | 87,607 |
| Oct 21, 2025 | 6,640.00 | 6,680.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.46% | 80,188 |
| Oct 20, 2025 | 6,420.00 | 6,620.00 | 6,420.00 | 6,580.00 | 6,580.00 | 1.70% | 53,768 |
| Oct 17, 2025 | 6,610.00 | 6,670.00 | 6,470.00 | 6,470.00 | 6,470.00 | -2.12% | 119,615 |
| Oct 16, 2025 | 6,740.00 | 6,800.00 | 6,610.00 | 6,610.00 | 6,610.00 | -2.22% | 91,358 |
| Oct 15, 2025 | 6,690.00 | 6,770.00 | 6,650.00 | 6,760.00 | 6,760.00 | 0.90% | 68,265 |
| Oct 14, 2025 | 6,960.00 | 7,010.00 | 6,600.00 | 6,700.00 | 6,700.00 | -3.46% | 222,554 |
| Oct 13, 2025 | 6,900.00 | 7,010.00 | 6,780.00 | 6,940.00 | 6,940.00 | -1.70% | 124,301 |
| Oct 10, 2025 | 6,910.00 | 7,060.00 | 6,820.00 | 7,060.00 | 7,060.00 | 2.62% | 173,094 |
| Oct 2, 2025 | 6,920.00 | 7,020.00 | 6,820.00 | 6,880.00 | 6,880.00 | - | 205,238 |
| Oct 1, 2025 | 6,840.00 | 7,000.00 | 6,830.00 | 6,880.00 | 6,880.00 | - | 146,048 |
| Sep 30, 2025 | 7,030.00 | 7,220.00 | 6,750.00 | 6,880.00 | 6,880.00 | -2.13% | 348,143 |
| Sep 29, 2025 | 6,980.00 | 7,120.00 | 6,900.00 | 7,030.00 | 7,030.00 | 1.15% | 329,565 |
| Sep 26, 2025 | 7,600.00 | 7,600.00 | 6,920.00 | 6,950.00 | 6,950.00 | -9.27% | 788,060 |
| Sep 25, 2025 | 7,920.00 | 8,040.00 | 7,450.00 | 7,660.00 | 7,660.00 | -5.78% | 1,473,937 |
| Sep 24, 2025 | 6,700.00 | 8,890.00 | 6,590.00 | 8,130.00 | 8,130.00 | 18.86% | 9,461,764 |
| Sep 23, 2025 | 6,490.00 | 7,460.00 | 6,490.00 | 6,840.00 | 6,840.00 | 5.23% | 729,470 |
| Sep 22, 2025 | 6,570.00 | 6,590.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.61% | 24,838 |
| 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 |