Polaris AI Pharma Corp. (KOSDAQ:041910)
South Korea · Delayed Price · Currency is KRW 6,860.00
+100.00 (1.48%)
Last updated: Aug 8, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,860.00 | 6,900.00 | 6,700.00 | 6,760.00 | - | -1.46% | 23,689 |
| Aug 6, 2025 | 6,930.00 | 7,000.00 | 6,800.00 | 6,860.00 | - | -0.44% | 18,328 |
| Aug 5, 2025 | 6,870.00 | 7,020.00 | 6,810.00 | 6,890.00 | - | - | 30,137 |
| Aug 4, 2025 | 6,710.00 | 6,990.00 | 6,700.00 | 6,890.00 | - | 2.68% | 53,809 |
| Aug 1, 2025 | 7,170.00 | 7,170.00 | 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 | - | -0.42% | 26,151 |
| Jul 30, 2025 | 7,210.00 | 7,300.00 | 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 | - | 0.70% | 33,555 |
| Jul 28, 2025 | 7,100.00 | 7,240.00 | 7,000.00 | 7,150.00 | - | 1.42% | 26,274 |
| Jul 25, 2025 | 7,070.00 | 7,220.00 | 7,040.00 | 7,050.00 | - | -0.42% | 59,826 |
| Jul 24, 2025 | 7,150.00 | 7,310.00 | 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 | - | -0.41% | 64,562 |
| Jul 22, 2025 | 7,490.00 | 7,520.00 | 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 | - | -0.53% | 32,027 |
| Jul 18, 2025 | 7,550.00 | 7,570.00 | 7,390.00 | 7,510.00 | - | -0.79% | 60,259 |
| Jul 17, 2025 | 7,320.00 | 7,650.00 | 7,280.00 | 7,570.00 | - | 3.70% | 124,294 |
| Jul 16, 2025 | 7,360.00 | 7,390.00 | 7,210.00 | 7,300.00 | - | -0.41% | 52,553 |
| Jul 15, 2025 | 7,290.00 | 7,340.00 | 7,190.00 | 7,330.00 | - | - | 48,113 |
| Jul 14, 2025 | 7,300.00 | 7,400.00 | 7,260.00 | 7,330.00 | - | -0.41% | 59,187 |
| Jul 11, 2025 | 7,450.00 | 7,500.00 | 7,270.00 | 7,360.00 | - | -1.60% | 74,575 |
| Jul 10, 2025 | 7,600.00 | 7,600.00 | 7,430.00 | 7,480.00 | - | -0.66% | 40,532 |
| Jul 9, 2025 | 7,520.00 | 7,570.00 | 7,430.00 | 7,530.00 | - | 0.67% | 37,042 |
| Jul 8, 2025 | 7,530.00 | 7,650.00 | 7,470.00 | 7,480.00 | - | -0.66% | 33,701 |
| Jul 7, 2025 | 7,530.00 | 7,620.00 | 7,440.00 | 7,530.00 | - | - | 44,646 |
| Jul 4, 2025 | 7,710.00 | 7,790.00 | 7,530.00 | 7,530.00 | - | -2.33% | 70,359 |
| Jul 3, 2025 | 7,690.00 | 7,805.00 | 7,620.00 | 7,710.00 | - | 1.05% | 42,493 |
| Jul 2, 2025 | 7,880.00 | 7,880.00 | 7,530.00 | 7,630.00 | - | -2.05% | 72,417 |
| Jul 1, 2025 | 7,780.00 | 7,920.00 | 7,690.00 | 7,790.00 | - | 0.78% | 72,943 |
| Jun 30, 2025 | 7,870.00 | 7,920.00 | 7,730.00 | 7,730.00 | - | -2.77% | 54,588 |
| Jun 27, 2025 | 7,810.00 | 8,180.00 | 7,720.00 | 7,950.00 | - | 1.79% | 120,346 |
| Jun 26, 2025 | 8,120.00 | 8,120.00 | 7,740.00 | 7,810.00 | - | -2.98% | 100,476 |
| Jun 25, 2025 | 8,250.00 | 8,250.00 | 7,920.00 | 8,050.00 | - | -1.83% | 88,083 |
| Jun 24, 2025 | 8,020.00 | 8,340.00 | 8,020.00 | 8,200.00 | - | 2.37% | 131,773 |
| Jun 23, 2025 | 8,050.00 | 8,100.00 | 7,870.00 | 8,010.00 | - | -1.72% | 93,715 |
| Jun 20, 2025 | 8,090.00 | 8,220.00 | 7,900.00 | 8,150.00 | - | 0.12% | 103,121 |
| Jun 19, 2025 | 8,460.00 | 8,590.00 | 8,080.00 | 8,140.00 | - | -3.10% | 121,641 |
| Jun 18, 2025 | 8,180.00 | 8,460.00 | 8,030.00 | 8,400.00 | - | 1.94% | 244,901 |
| Jun 17, 2025 | 8,270.00 | 8,370.00 | 7,980.00 | 8,240.00 | - | -0.36% | 169,534 |
| Jun 16, 2025 | 7,910.00 | 8,320.00 | 7,880.00 | 8,270.00 | - | 2.99% | 239,649 |
| Jun 13, 2025 | 8,670.00 | 8,670.00 | 7,960.00 | 8,030.00 | - | -6.19% | 253,336 |
| Jun 12, 2025 | 8,870.00 | 8,920.00 | 8,530.00 | 8,560.00 | - | -3.17% | 283,288 |
| Jun 11, 2025 | 9,010.00 | 9,010.00 | 8,680.00 | 8,840.00 | - | -2.00% | 323,214 |
| Jun 10, 2025 | 9,030.00 | 9,360.00 | 8,710.00 | 9,020.00 | - | 1.12% | 849,824 |
| Jun 9, 2025 | 8,530.00 | 9,150.00 | 8,510.00 | 8,920.00 | - | 5.81% | 1,530,406 |
| Jun 5, 2025 | 8,740.00 | 8,740.00 | 8,330.00 | 8,430.00 | - | -3.44% | 419,372 |
| Jun 4, 2025 | 8,630.00 | 8,880.00 | 8,450.00 | 8,730.00 | - | 0.46% | 659,928 |
| Jun 2, 2025 | 8,040.00 | 8,820.00 | 8,010.00 | 8,690.00 | - | 7.42% | 1,732,415 |
| May 30, 2025 | 8,040.00 | 8,220.00 | 7,930.00 | 8,090.00 | - | 1.13% | 303,238 |
| May 29, 2025 | 8,020.00 | 8,200.00 | 7,820.00 | 8,000.00 | - | 0.50% | 337,274 |
| May 28, 2025 | 7,650.00 | 8,860.00 | 7,650.00 | 7,960.00 | - | 3.38% | 3,229,633 |