Polaris AI Pharma Corp. (KOSDAQ:041910)
South Korea · Delayed Price · Currency is KRW 5,680.00
-50.00 (-0.87%)
At close: Oct 23, 2026
Polaris AI Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,630.00 | 5,730.00 | 5,480.00 | 5,680.00 | 5,680.00 | -0.87% | 31,238 |
| Oct 22, 2026 | 5,720.00 | 5,820.00 | 5,550.00 | 5,730.00 | 5,730.00 | 0.17% | 83,759 |
| Oct 21, 2026 | 5,750.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,720.00 | 0.35% | 22,739 |
| Oct 20, 2026 | 5,720.00 | 5,740.00 | 5,560.00 | 5,700.00 | 5,700.00 | - | 8,209 |
| Oct 19, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.06% | 14,768 |
| Oct 16, 2026 | 5,460.00 | 5,700.00 | 5,450.00 | 5,640.00 | 5,640.00 | 3.30% | 26,833 |
| Oct 15, 2026 | 5,670.00 | 5,690.00 | 5,280.00 | 5,460.00 | 5,460.00 | -5.86% | 53,491 |
| Oct 14, 2026 | 5,680.00 | 5,920.00 | 5,680.00 | 5,800.00 | 5,800.00 | 0.17% | 31,542 |
| Oct 13, 2026 | 5,750.00 | 5,870.00 | 5,600.00 | 5,790.00 | 5,790.00 | -0.52% | 69,708 |
| Oct 12, 2026 | 6,000.00 | 6,000.00 | 5,760.00 | 5,820.00 | 5,820.00 | -0.85% | 55,431 |
| Oct 8, 2026 | 5,960.00 | 6,070.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.18% | 43,627 |
| Oct 7, 2026 | 5,700.00 | 5,970.00 | 5,600.00 | 5,940.00 | 5,940.00 | 4.21% | 88,517 |
| Oct 6, 2026 | 5,550.00 | 5,700.00 | 5,510.00 | 5,700.00 | 5,700.00 | 4.20% | 35,729 |
| Oct 2, 2026 | 5,600.00 | 5,600.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.08% | 22,129 |
| Oct 1, 2026 | 5,520.00 | 5,570.00 | 5,420.00 | 5,530.00 | 5,530.00 | - | 9,079 |
| Sep 30, 2026 | 5,510.00 | 5,700.00 | 5,400.00 | 5,530.00 | 5,530.00 | 1.28% | 35,208 |
| Sep 29, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,460.00 | 5,460.00 | -2.67% | 17,314 |
| Sep 28, 2026 | 5,400.00 | 5,640.00 | 5,360.00 | 5,610.00 | 5,610.00 | 4.08% | 50,590 |
| Sep 23, 2026 | 5,420.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.75% | 17,096 |
| Sep 22, 2026 | 5,340.00 | 5,520.00 | 5,340.00 | 5,350.00 | 5,350.00 | -0.37% | 19,963 |
| Sep 21, 2026 | 5,440.00 | 5,450.00 | 5,300.00 | 5,370.00 | 5,370.00 | -0.56% | 20,882 |
| Sep 18, 2026 | 5,540.00 | 5,560.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.28% | 14,017 |
| Sep 17, 2026 | 5,500.00 | 5,540.00 | 5,440.00 | 5,470.00 | 5,470.00 | -0.73% | 25,251 |
| Sep 16, 2026 | 5,500.00 | 5,530.00 | 5,450.00 | 5,510.00 | 5,510.00 | 0.18% | 24,300 |
| Sep 15, 2026 | 5,360.00 | 5,540.00 | 5,360.00 | 5,500.00 | 5,500.00 | -0.18% | 18,783 |
| Sep 14, 2026 | 5,430.00 | 5,510.00 | 5,380.00 | 5,510.00 | 5,510.00 | 0.92% | 25,860 |
| Sep 11, 2026 | 5,440.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.36% | 13,313 |
| Sep 10, 2026 | 5,390.00 | 5,480.00 | 5,320.00 | 5,480.00 | 5,480.00 | 0.74% | 24,390 |
| Sep 9, 2026 | 5,380.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,440.00 | 0.37% | 19,022 |
| Sep 8, 2026 | 5,480.00 | 5,520.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.37% | 75,175 |
| Sep 7, 2026 | 5,400.00 | 5,510.00 | 5,330.00 | 5,440.00 | 5,440.00 | 1.68% | 27,697 |
| Sep 4, 2026 | 5,300.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.38% | 18,687 |
| Sep 3, 2026 | 5,320.00 | 5,580.00 | 5,240.00 | 5,330.00 | 5,330.00 | 0.19% | 69,304 |
| Sep 2, 2026 | 5,420.00 | 5,450.00 | 5,320.00 | 5,320.00 | 5,320.00 | -2.21% | 19,084 |
| Sep 1, 2026 | 5,320.00 | 5,480.00 | 5,300.00 | 5,440.00 | 5,440.00 | 0.74% | 15,683 |
| Aug 31, 2026 | 5,350.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | -1.10% | 24,190 |
| Aug 28, 2026 | 5,470.00 | 5,470.00 | 5,300.00 | 5,460.00 | 5,460.00 | 0.92% | 26,832 |
| Aug 27, 2026 | 5,440.00 | 5,480.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.92% | 21,566 |
| Aug 26, 2026 | 5,310.00 | 5,480.00 | 5,300.00 | 5,460.00 | 5,460.00 | 2.82% | 61,691 |
| Aug 25, 2026 | 5,230.00 | 5,380.00 | 5,010.00 | 5,310.00 | 5,310.00 | -0.38% | 149,378 |
| 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 |