Polaris AI Pharma Corp. (KOSDAQ:041910)
South Korea · Delayed Price · Currency is KRW 7,580.00
+40.00 (0.53%)
At close: May 8, 2026
Polaris AI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7,500.00 | 8,240.00 | 7,400.00 | 7,580.00 | 7,580.00 | 0.53% | 3,603,853 |
| May 7, 2026 | 7,050.00 | 8,250.00 | 7,050.00 | 7,540.00 | 7,540.00 | 8.02% | 5,237,554 |
| May 6, 2026 | 7,250.00 | 7,360.00 | 6,980.00 | 6,980.00 | 6,980.00 | -4.90% | 547,339 |
| 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% | 14,723,802 |
| Apr 29, 2026 | 6,940.00 | 7,470.00 | 6,870.00 | 7,130.00 | 7,130.00 | 2.74% | 603,401 |
| Apr 28, 2026 | 7,050.00 | 7,050.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.29% | 82,593 |
| 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% | 87,675 |
| Apr 23, 2026 | 6,930.00 | 7,050.00 | 6,840.00 | 6,940.00 | 6,940.00 | 0.73% | 148,256 |
| Apr 22, 2026 | 6,930.00 | 6,960.00 | 6,810.00 | 6,890.00 | 6,890.00 | -0.43% | 110,881 |
| 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% | 287,898 |
| Apr 17, 2026 | 7,230.00 | 7,250.00 | 6,990.00 | 7,150.00 | 7,150.00 | -0.14% | 141,633 |
| Apr 16, 2026 | 7,210.00 | 7,550.00 | 7,110.00 | 7,160.00 | 7,160.00 | 2.43% | 730,756 |
| Apr 15, 2026 | 7,090.00 | 7,090.00 | 6,950.00 | 6,990.00 | 6,990.00 | -0.14% | 188,758 |
| Apr 14, 2026 | 6,950.00 | 7,020.00 | 6,850.00 | 7,000.00 | 7,000.00 | 2.64% | 145,153 |
| Apr 13, 2026 | 6,760.00 | 6,900.00 | 6,710.00 | 6,820.00 | 6,820.00 | -1.02% | 140,142 |
| 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% | 133,981 |
| Apr 8, 2026 | 6,880.00 | 7,020.00 | 6,880.00 | 7,010.00 | 7,010.00 | 3.39% | 173,824 |
| 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% | 144,867 |
| Apr 2, 2026 | 7,300.00 | 7,320.00 | 6,770.00 | 6,880.00 | 6,880.00 | -4.84% | 283,142 |
| Apr 1, 2026 | 7,300.00 | 7,310.00 | 7,170.00 | 7,230.00 | 7,230.00 | 2.26% | 192,432 |
| Mar 31, 2026 | 7,290.00 | 7,330.00 | 7,060.00 | 7,070.00 | 7,070.00 | -3.94% | 277,986 |
| Mar 30, 2026 | 7,370.00 | 7,510.00 | 7,150.00 | 7,360.00 | 7,360.00 | -1.21% | 244,667 |
| Mar 27, 2026 | 7,420.00 | 7,520.00 | 7,240.00 | 7,450.00 | 7,450.00 | -0.53% | 291,544 |
| Mar 26, 2026 | 7,530.00 | 7,600.00 | 7,350.00 | 7,490.00 | 7,490.00 | -0.66% | 370,039 |
| 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 | - | 551,867 |
| Mar 23, 2026 | 7,560.00 | 7,740.00 | 7,370.00 | 7,380.00 | 7,380.00 | -4.77% | 632,790 |
| Mar 20, 2026 | 8,150.00 | 8,160.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.52% | 790,339 |
| 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% | 4,483,871 |
| Mar 17, 2026 | 8,920.00 | 9,690.00 | 8,390.00 | 8,570.00 | 8,570.00 | -3.92% | 12,099,015 |
| Mar 16, 2026 | 8,410.00 | 10,200.00 | 7,730.00 | 8,920.00 | 8,920.00 | 8.91% | 25,854,360 |
| Mar 13, 2026 | 6,200.00 | 8,190.00 | 6,020.00 | 8,190.00 | 8,190.00 | 30.00% | 11,108,290 |
| Mar 12, 2026 | 6,210.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 0.80% | 305,644 |
| Mar 11, 2026 | 6,280.00 | 6,420.00 | 6,220.00 | 6,250.00 | 6,250.00 | 0.81% | 58,550 |
| Mar 10, 2026 | 6,290.00 | 6,560.00 | 6,170.00 | 6,200.00 | 6,200.00 | 1.81% | 73,733 |
| Mar 9, 2026 | 6,250.00 | 6,300.00 | 5,970.00 | 6,090.00 | 6,090.00 | -3.64% | 127,059 |
| Mar 6, 2026 | 6,200.00 | 6,420.00 | 6,070.00 | 6,320.00 | 6,320.00 | -0.78% | 53,094 |
| Mar 5, 2026 | 6,010.00 | 6,390.00 | 6,000.00 | 6,370.00 | 6,370.00 | 8.70% | 103,229 |
| Mar 4, 2026 | 6,370.00 | 6,380.00 | 5,800.00 | 5,860.00 | 5,860.00 | -8.86% | 210,901 |
| Mar 3, 2026 | 6,500.00 | 6,800.00 | 6,430.00 | 6,430.00 | 6,430.00 | -3.02% | 172,345 |
| Feb 27, 2026 | 6,770.00 | 6,800.00 | 6,590.00 | 6,630.00 | 6,630.00 | -2.50% | 66,104 |
| Feb 26, 2026 | 6,900.00 | 7,020.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.87% | 112,036 |
| Feb 25, 2026 | 6,830.00 | 6,930.00 | 6,820.00 | 6,860.00 | 6,860.00 | 0.59% | 100,308 |