Polaris AI Pharma Corp. (KOSDAQ:041910)
South Korea · Delayed Price · Currency is KRW 5,330.00
+180.00 (3.50%)
At close: Aug 24, 2026
Polaris AI Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,140.00 | 6,230.00 | 5,100.00 | 5,330.00 | 5,330.00 | 3.50% | 1,708,768 |
| Aug 21, 2026 | 5,150.00 | 5,210.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.96% | 21,135 |
| Aug 20, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.36% | 11,759 |
| Aug 19, 2026 | 5,270.00 | 5,330.00 | 5,130.00 | 5,130.00 | 5,130.00 | -5.52% | 34,396 |
| Aug 18, 2026 | 5,520.00 | 5,540.00 | 5,200.00 | 5,430.00 | 5,430.00 | -1.63% | 38,382 |
| Aug 14, 2026 | 5,490.00 | 5,570.00 | 5,420.00 | 5,520.00 | 5,520.00 | 0.73% | 12,176 |
| Aug 13, 2026 | 5,600.00 | 5,700.00 | 5,400.00 | 5,480.00 | 5,480.00 | -2.14% | 47,548 |
| Aug 12, 2026 | 5,710.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.93% | 23,606 |
| Aug 11, 2026 | 5,610.00 | 5,770.00 | 5,610.00 | 5,710.00 | 5,710.00 | 0.71% | 24,927 |
| Aug 10, 2026 | 5,460.00 | 5,690.00 | 5,460.00 | 5,670.00 | 5,670.00 | 3.85% | 35,341 |
| Aug 7, 2026 | 5,500.00 | 5,550.00 | 5,350.00 | 5,460.00 | 5,460.00 | 0.37% | 40,778 |
| Aug 6, 2026 | 5,380.00 | 5,490.00 | 5,340.00 | 5,440.00 | 5,440.00 | 0.55% | 21,991 |
| Aug 5, 2026 | 5,350.00 | 5,490.00 | 5,300.00 | 5,410.00 | 5,410.00 | 2.08% | 46,044 |
| Aug 4, 2026 | 5,280.00 | 5,410.00 | 5,220.00 | 5,300.00 | 5,300.00 | 3.72% | 44,111 |
| Aug 3, 2026 | 5,100.00 | 5,320.00 | 5,000.00 | 5,110.00 | 5,110.00 | -0.78% | 28,157 |
| 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 |