Polaris AI Pharma Corp. (KOSDAQ:041910)
South Korea · Delayed Price · Currency is KRW 6,390.00
-320.00 (-4.77%)
At close: May 29, 2026
Polaris AI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,710.00 | 6,820.00 | 6,380.00 | 6,390.00 | 6,390.00 | -4.77% | 147,377 |
| May 28, 2026 | 6,760.00 | 7,080.00 | 6,500.00 | 6,710.00 | 6,710.00 | -1.76% | 244,994 |
| May 27, 2026 | 7,030.00 | 7,040.00 | 6,710.00 | 6,830.00 | 6,830.00 | -2.71% | 133,405 |
| May 26, 2026 | 7,190.00 | 7,320.00 | 6,950.00 | 7,020.00 | 7,020.00 | -1.96% | 160,128 |
| May 22, 2026 | 7,320.00 | 7,530.00 | 7,130.00 | 7,160.00 | 7,160.00 | -1.65% | 138,946 |
| May 21, 2026 | 6,770.00 | 7,620.00 | 6,770.00 | 7,280.00 | 7,280.00 | 8.17% | 398,222 |
| May 20, 2026 | 6,950.00 | 7,000.00 | 6,700.00 | 6,730.00 | 6,730.00 | -3.17% | 110,740 |
| May 19, 2026 | 6,760.00 | 7,180.00 | 6,730.00 | 6,950.00 | 6,950.00 | 1.16% | 297,196 |
| May 18, 2026 | 7,090.00 | 7,140.00 | 6,600.00 | 6,870.00 | 6,870.00 | -3.24% | 219,385 |
| May 15, 2026 | 7,550.00 | 7,620.00 | 7,010.00 | 7,100.00 | 7,100.00 | -5.84% | 339,600 |
| May 14, 2026 | 7,400.00 | 8,050.00 | 7,290.00 | 7,540.00 | 7,540.00 | 3.29% | 2,040,422 |
| May 13, 2026 | 7,410.00 | 7,590.00 | 7,170.00 | 7,300.00 | 7,300.00 | - | 316,493 |
| May 12, 2026 | 7,700.00 | 8,000.00 | 7,190.00 | 7,300.00 | 7,300.00 | -2.80% | 843,837 |
| May 11, 2026 | 7,580.00 | 8,030.00 | 7,470.00 | 7,510.00 | 7,510.00 | -0.92% | 1,219,653 |
| May 8, 2026 | 7,500.00 | 8,240.00 | 7,400.00 | 7,580.00 | 7,580.00 | 0.53% | 3,632,793 |
| May 7, 2026 | 7,050.00 | 8,250.00 | 7,050.00 | 7,540.00 | 7,540.00 | 8.02% | 5,252,488 |
| May 6, 2026 | 7,250.00 | 7,360.00 | 6,980.00 | 6,980.00 | 6,980.00 | -4.90% | 564,772 |
| May 4, 2026 | 7,680.00 | 7,690.00 | 7,310.00 | 7,340.00 | 7,340.00 | -1.87% | 814,183 |
| Apr 30, 2026 | 7,150.00 | 9,260.00 | 6,970.00 | 7,480.00 | 7,480.00 | 4.91% | 14,762,450 |
| Apr 29, 2026 | 6,940.00 | 7,470.00 | 6,870.00 | 7,130.00 | 7,130.00 | 2.74% | 606,130 |
| Apr 28, 2026 | 7,050.00 | 7,050.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.29% | 83,054 |
| Apr 27, 2026 | 6,970.00 | 7,060.00 | 6,920.00 | 6,960.00 | 6,960.00 | - | 125,406 |
| Apr 24, 2026 | 6,940.00 | 7,040.00 | 6,900.00 | 6,960.00 | 6,960.00 | 0.29% | 87,711 |
| Apr 23, 2026 | 6,930.00 | 7,050.00 | 6,840.00 | 6,940.00 | 6,940.00 | 0.73% | 148,639 |
| Apr 22, 2026 | 6,930.00 | 6,960.00 | 6,810.00 | 6,890.00 | 6,890.00 | -0.43% | 112,380 |
| Apr 21, 2026 | 7,090.00 | 7,140.00 | 6,910.00 | 6,920.00 | 6,920.00 | -2.40% | 170,020 |
| Apr 20, 2026 | 7,180.00 | 7,410.00 | 7,030.00 | 7,090.00 | 7,090.00 | -0.84% | 288,640 |
| Apr 17, 2026 | 7,230.00 | 7,250.00 | 6,990.00 | 7,150.00 | 7,150.00 | -0.14% | 142,346 |
| Apr 16, 2026 | 7,210.00 | 7,550.00 | 7,110.00 | 7,160.00 | 7,160.00 | 2.43% | 732,305 |
| Apr 15, 2026 | 7,090.00 | 7,090.00 | 6,950.00 | 6,990.00 | 6,990.00 | -0.14% | 188,878 |
| Apr 14, 2026 | 6,950.00 | 7,020.00 | 6,850.00 | 7,000.00 | 7,000.00 | 2.64% | 145,981 |
| Apr 13, 2026 | 6,760.00 | 6,900.00 | 6,710.00 | 6,820.00 | 6,820.00 | -1.02% | 140,277 |
| Apr 10, 2026 | 6,870.00 | 6,930.00 | 6,700.00 | 6,890.00 | 6,890.00 | 1.32% | 139,217 |
| Apr 9, 2026 | 7,010.00 | 7,050.00 | 6,740.00 | 6,800.00 | 6,800.00 | -3.00% | 134,320 |
| Apr 8, 2026 | 6,880.00 | 7,020.00 | 6,880.00 | 7,010.00 | 7,010.00 | 3.39% | 174,892 |
| Apr 7, 2026 | 6,840.00 | 6,940.00 | 6,690.00 | 6,780.00 | 6,780.00 | -0.59% | 134,842 |
| Apr 6, 2026 | 6,970.00 | 7,340.00 | 6,720.00 | 6,820.00 | 6,820.00 | -2.15% | 469,809 |
| Apr 3, 2026 | 6,980.00 | 7,020.00 | 6,850.00 | 6,970.00 | 6,970.00 | 1.31% | 145,960 |
| Apr 2, 2026 | 7,300.00 | 7,320.00 | 6,770.00 | 6,880.00 | 6,880.00 | -4.84% | 283,821 |
| Apr 1, 2026 | 7,300.00 | 7,310.00 | 7,170.00 | 7,230.00 | 7,230.00 | 2.26% | 193,871 |
| Mar 31, 2026 | 7,290.00 | 7,330.00 | 7,060.00 | 7,070.00 | 7,070.00 | -3.94% | 280,845 |
| Mar 30, 2026 | 7,370.00 | 7,510.00 | 7,150.00 | 7,360.00 | 7,360.00 | -1.21% | 246,917 |
| Mar 27, 2026 | 7,420.00 | 7,520.00 | 7,240.00 | 7,450.00 | 7,450.00 | -0.53% | 297,352 |
| Mar 26, 2026 | 7,530.00 | 7,600.00 | 7,350.00 | 7,490.00 | 7,490.00 | -0.66% | 377,037 |
| Mar 25, 2026 | 7,450.00 | 7,640.00 | 7,400.00 | 7,540.00 | 7,540.00 | 2.17% | 402,152 |
| Mar 24, 2026 | 7,590.00 | 7,780.00 | 7,310.00 | 7,380.00 | 7,380.00 | - | 571,948 |
| Mar 23, 2026 | 7,560.00 | 7,740.00 | 7,380.00 | 7,380.00 | 7,380.00 | -4.77% | 646,182 |
| Mar 20, 2026 | 8,150.00 | 8,160.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.52% | 798,523 |
| Mar 19, 2026 | 8,280.00 | 8,340.00 | 7,800.00 | 7,870.00 | 7,870.00 | -8.59% | 1,168,270 |
| Mar 18, 2026 | 8,610.00 | 9,090.00 | 8,210.00 | 8,610.00 | 8,610.00 | 0.47% | 4,523,311 |