Polaris AI Pharma Corp. (KOSDAQ:041910)
South Korea · Delayed Price · Currency is KRW 5,150.00
+490.00 (10.52%)
At close: Jul 31, 2026
Polaris AI Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,700.00 | 5,170.00 | 4,700.00 | 5,150.00 | 5,150.00 | 10.52% | 29,965 |
| Jul 30, 2026 | 4,375.00 | 4,950.00 | 4,375.00 | 4,660.00 | 4,660.00 | -2.92% | 37,085 |
| Jul 29, 2026 | 5,160.00 | 5,240.00 | 4,710.00 | 4,800.00 | 4,800.00 | -7.34% | 62,352 |
| Jul 28, 2026 | 5,340.00 | 5,580.00 | 5,000.00 | 5,180.00 | 5,180.00 | -2.81% | 97,686 |
| Jul 27, 2026 | 5,500.00 | 5,700.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.33% | 139,681 |
| Jul 24, 2026 | 5,520.00 | 5,550.00 | 5,260.00 | 5,260.00 | 5,260.00 | -6.24% | 56,665 |
| Jul 23, 2026 | 5,160.00 | 6,310.00 | 5,160.00 | 5,610.00 | 5,610.00 | 8.72% | 480,398 |
| Jul 22, 2026 | 5,310.00 | 5,500.00 | 5,110.00 | 5,160.00 | 5,160.00 | -3.55% | 52,135 |
| Jul 21, 2026 | 5,430.00 | 5,580.00 | 5,300.00 | 5,350.00 | 5,350.00 | -4.12% | 76,970 |
| Jul 20, 2026 | 5,840.00 | 5,950.00 | 5,540.00 | 5,580.00 | 5,580.00 | -4.78% | 81,714 |
| Jul 16, 2026 | 5,960.00 | 6,060.00 | 5,740.00 | 5,860.00 | 5,860.00 | -1.84% | 72,999 |
| Jul 15, 2026 | 5,630.00 | 6,000.00 | 5,630.00 | 5,970.00 | 5,970.00 | 5.11% | 61,928 |
| Jul 14, 2026 | 5,720.00 | 5,900.00 | 5,520.00 | 5,680.00 | 5,680.00 | -1.05% | 106,216 |
| Jul 13, 2026 | 5,750.00 | 5,920.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.17% | 130,063 |
| Jul 10, 2026 | 5,360.00 | 5,790.00 | 5,360.00 | 5,750.00 | 5,750.00 | 6.48% | 69,582 |
| Jul 9, 2026 | 5,280.00 | 5,570.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.69% | 59,902 |
| Jul 8, 2026 | 5,130.00 | 5,480.00 | 5,060.00 | 5,310.00 | 5,310.00 | 2.71% | 134,665 |
| Jul 7, 2026 | 4,990.00 | 5,300.00 | 4,990.00 | 5,170.00 | 5,170.00 | 0.58% | 83,510 |
| Jul 6, 2026 | 4,915.00 | 5,280.00 | 4,885.00 | 5,140.00 | 5,140.00 | 3.84% | 152,240 |
| Jul 3, 2026 | 4,860.00 | 4,950.00 | 4,605.00 | 4,950.00 | 4,950.00 | 4.10% | 47,655 |
| Jul 2, 2026 | 4,625.00 | 5,000.00 | 4,500.00 | 4,755.00 | 4,755.00 | -0.63% | 65,716 |
| Jul 1, 2026 | 4,480.00 | 4,795.00 | 4,430.00 | 4,785.00 | 4,785.00 | 6.81% | 56,439 |
| Jun 30, 2026 | 4,680.00 | 4,680.00 | 4,465.00 | 4,480.00 | 4,480.00 | -4.27% | 29,580 |
| Jun 29, 2026 | 4,205.00 | 4,705.00 | 4,205.00 | 4,680.00 | 4,680.00 | 8.84% | 56,642 |
| Jun 26, 2026 | 4,360.00 | 4,400.00 | 4,110.00 | 4,300.00 | 4,300.00 | -1.15% | 85,195 |
| Jun 25, 2026 | 4,685.00 | 4,765.00 | 4,335.00 | 4,350.00 | 4,350.00 | -6.35% | 76,310 |
| Jun 24, 2026 | 4,570.00 | 4,735.00 | 4,550.00 | 4,645.00 | 4,645.00 | 0.76% | 53,436 |
| Jun 23, 2026 | 4,835.00 | 4,880.00 | 4,610.00 | 4,610.00 | 4,610.00 | -5.14% | 83,034 |
| Jun 22, 2026 | 5,010.00 | 5,030.00 | 4,760.00 | 4,860.00 | 4,860.00 | -2.99% | 65,665 |
| Jun 19, 2026 | 5,150.00 | 5,170.00 | 4,880.00 | 5,010.00 | 5,010.00 | -2.72% | 114,358 |
| Jun 18, 2026 | 5,270.00 | 5,320.00 | 5,100.00 | 5,150.00 | 5,150.00 | -3.20% | 123,523 |
| Jun 17, 2026 | 5,320.00 | 5,420.00 | 5,200.00 | 5,320.00 | 5,320.00 | 0.19% | 96,544 |
| Jun 16, 2026 | 5,540.00 | 5,660.00 | 5,250.00 | 5,310.00 | 5,310.00 | -4.15% | 109,573 |
| Jun 15, 2026 | 5,460.00 | 5,690.00 | 5,460.00 | 5,540.00 | 5,540.00 | 3.55% | 71,255 |
| Jun 12, 2026 | 5,360.00 | 5,690.00 | 5,300.00 | 5,350.00 | 5,350.00 | 1.33% | 94,870 |
| Jun 11, 2026 | 5,360.00 | 5,500.00 | 5,070.00 | 5,280.00 | 5,280.00 | -1.49% | 97,696 |
| Jun 10, 2026 | 5,460.00 | 5,510.00 | 5,200.00 | 5,360.00 | 5,360.00 | -2.90% | 69,017 |
| Jun 9, 2026 | 5,140.00 | 5,580.00 | 5,140.00 | 5,520.00 | 5,520.00 | 7.81% | 82,108 |
| Jun 8, 2026 | 5,420.00 | 5,570.00 | 5,020.00 | 5,120.00 | 5,120.00 | -12.33% | 266,115 |
| Jun 5, 2026 | 6,000.00 | 6,050.00 | 5,730.00 | 5,840.00 | 5,840.00 | -3.47% | 57,912 |
| Jun 4, 2026 | 5,610.00 | 6,300.00 | 5,610.00 | 6,050.00 | 6,050.00 | 5.22% | 189,312 |
| Jun 2, 2026 | 5,760.00 | 5,880.00 | 5,490.00 | 5,750.00 | 5,750.00 | -0.17% | 114,396 |
| Jun 1, 2026 | 6,390.00 | 6,390.00 | 5,760.00 | 5,760.00 | 5,760.00 | -9.86% | 356,759 |
| 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 |