Polaris AI Corp. 039980
KRX · South Korea · Technology Services
KRW 5,080.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,080.00 | 0.00% | KRW 5,190.00 | KRW 5,190.00 | KRW 5,060.00 | 47.97K |
| 2026-10-01 | KRW 5,080.00 | +3.89% | KRW 4,960.00 | KRW 5,100.00 | KRW 4,850.00 | 55.70K |
| 2026-09-30 | KRW 4,890.00 | -0.10% | KRW 4,975.00 | KRW 5,000.00 | KRW 4,860.00 | 50.36K |
| 2026-09-29 | KRW 4,895.00 | -1.90% | KRW 5,010.00 | KRW 5,010.00 | KRW 4,790.00 | 75.39K |
| 2026-09-28 | KRW 4,990.00 | +0.20% | KRW 5,030.00 | KRW 5,080.00 | KRW 4,955.00 | 52.17K |
| 2026-09-23 | KRW 4,980.00 | -2.54% | KRW 5,130.00 | KRW 5,180.00 | KRW 4,950.00 | 94.94K |
| 2026-09-22 | KRW 5,110.00 | +1.59% | KRW 5,200.00 | KRW 5,430.00 | KRW 5,100.00 | 147.68K |
| 2026-09-21 | KRW 5,030.00 | -0.98% | KRW 5,130.00 | KRW 5,190.00 | KRW 5,010.00 | 48.27K |
| 2026-09-18 | KRW 5,080.00 | +1.20% | KRW 5,190.00 | KRW 5,240.00 | KRW 5,040.00 | 95.19K |
| 2026-09-17 | KRW 5,020.00 | -1.38% | KRW 5,090.00 | KRW 5,100.00 | KRW 4,995.00 | 50.53K |
| 2026-09-16 | KRW 5,090.00 | -0.78% | KRW 5,150.00 | KRW 5,170.00 | KRW 5,010.00 | 41.91K |
| 2026-09-15 | KRW 5,130.00 | +3.74% | KRW 4,955.00 | KRW 5,420.00 | KRW 4,955.00 | 224.71K |
| 2026-09-14 | KRW 4,945.00 | -3.04% | KRW 5,060.00 | KRW 5,080.00 | KRW 4,885.00 | 72.64K |
| 2026-09-11 | KRW 5,100.00 | -2.11% | KRW 5,110.00 | KRW 5,300.00 | KRW 5,080.00 | 83.13K |
| 2026-09-10 | KRW 5,210.00 | -1.14% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,110.00 | 62.25K |
| 2026-09-09 | KRW 5,270.00 | +0.96% | KRW 5,230.00 | KRW 5,330.00 | KRW 5,180.00 | 76.55K |
| 2026-09-08 | KRW 5,220.00 | -2.61% | KRW 5,390.00 | KRW 5,420.00 | KRW 5,190.00 | 106.17K |
| 2026-09-07 | KRW 5,360.00 | -0.74% | KRW 5,490.00 | KRW 5,490.00 | KRW 5,300.00 | 115.94K |
| 2026-09-04 | KRW 5,400.00 | +1.50% | KRW 5,440.00 | KRW 5,530.00 | KRW 5,340.00 | 287.84K |
| 2026-09-03 | KRW 5,320.00 | +6.40% | KRW 5,290.00 | KRW 6,010.00 | KRW 5,050.00 | 1.86M |
| 2026-09-02 | KRW 5,000.00 | -5.12% | KRW 5,230.00 | KRW 5,230.00 | KRW 5,000.00 | 93.43K |
| 2026-09-01 | KRW 5,270.00 | -1.68% | KRW 5,350.00 | KRW 5,420.00 | KRW 5,220.00 | 75.77K |
| 2026-08-31 | KRW 5,360.00 | -2.55% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,070.00 | 130.99K |
| 2026-08-28 | KRW 5,500.00 | -3.68% | KRW 5,770.00 | KRW 5,970.00 | KRW 5,460.00 | 237.06K |
| 2026-08-27 | KRW 5,710.00 | -0.35% | KRW 5,880.00 | KRW 6,000.00 | KRW 5,690.00 | 209.39K |
| 2026-08-26 | KRW 5,730.00 | -1.88% | KRW 5,820.00 | KRW 5,860.00 | KRW 5,670.00 | 132.84K |
| 2026-08-25 | KRW 5,840.00 | -1.02% | KRW 5,760.00 | KRW 6,000.00 | KRW 5,670.00 | 282.48K |
| 2026-08-24 | KRW 5,900.00 | -0.17% | KRW 5,850.00 | KRW 6,400.00 | KRW 5,650.00 | 1.89M |
| 2026-08-21 | KRW 5,910.00 | +9.24% | KRW 5,550.00 | KRW 6,350.00 | KRW 5,540.00 | 1.81M |
| 2026-08-20 | KRW 5,410.00 | +0.19% | KRW 5,400.00 | KRW 5,550.00 | KRW 5,330.00 | 147.98K |
| 2026-08-19 | KRW 5,400.00 | -4.59% | KRW 5,540.00 | KRW 5,630.00 | KRW 5,090.00 | 150.47K |
| 2026-08-18 | KRW 5,660.00 | -4.55% | KRW 5,930.00 | KRW 6,190.00 | KRW 5,560.00 | 201.89K |
| 2026-08-14 | KRW 5,930.00 | -1.66% | KRW 6,030.00 | KRW 6,150.00 | KRW 5,820.00 | 200.71K |
| 2026-08-13 | KRW 6,030.00 | -3.98% | KRW 6,230.00 | KRW 6,440.00 | KRW 5,940.00 | 364.97K |
| 2026-08-12 | KRW 6,280.00 | -0.95% | KRW 6,410.00 | KRW 6,580.00 | KRW 6,260.00 | 576.18K |
| 2026-08-11 | KRW 6,340.00 | -0.16% | KRW 6,280.00 | KRW 6,840.00 | KRW 6,010.00 | 1.51M |
| 2026-08-10 | KRW 6,350.00 | -1.85% | KRW 6,410.00 | KRW 6,700.00 | KRW 6,330.00 | 1.13M |
| 2026-08-07 | KRW 6,470.00 | +9.48% | KRW 6,000.00 | KRW 7,100.00 | KRW 5,660.00 | 9.34M |
| 2026-08-06 | KRW 5,910.00 | +5.35% | KRW 5,650.00 | KRW 6,500.00 | KRW 5,560.00 | 5.27M |
| 2026-08-05 | KRW 5,610.00 | +5.25% | KRW 5,390.00 | KRW 6,260.00 | KRW 5,220.00 | 4.05M |
| 2026-08-04 | KRW 5,330.00 | +4.92% | KRW 5,910.00 | KRW 5,910.00 | KRW 5,220.00 | 1.64M |
| 2026-08-03 | KRW 5,080.00 | +11.89% | KRW 4,900.00 | KRW 5,340.00 | KRW 4,535.00 | 3.46M |
| 2026-07-31 | KRW 4,540.00 | +5.70% | KRW 4,465.00 | KRW 4,910.00 | KRW 4,450.00 | 669.06K |
| 2026-07-30 | KRW 4,295.00 | -7.03% | KRW 4,595.00 | KRW 5,300.00 | KRW 4,280.00 | 1.98M |
| 2026-07-29 | KRW 4,620.00 | -12.00% | KRW 5,300.00 | KRW 6,020.00 | KRW 4,315.00 | 4.07M |
| 2026-07-28 | KRW 5,250.00 | +7.91% | KRW 5,010.00 | KRW 6,100.00 | KRW 4,765.00 | 7.07M |
| 2026-07-27 | KRW 4,865.00 | +8.35% | KRW 5,160.00 | KRW 5,450.00 | KRW 4,535.00 | 5.20M |
| 2026-07-24 | KRW 4,490.00 | -13.32% | KRW 5,180.00 | KRW 5,210.00 | KRW 4,400.00 | 1.01M |
| 2026-07-23 | KRW 5,180.00 | +29.99% | KRW 4,100.00 | KRW 5,180.00 | KRW 4,100.00 | 844.66K |
| 2026-07-22 | KRW 3,985.00 | +2.97% | KRW 3,905.00 | KRW 4,350.00 | KRW 3,905.00 | 178.13K |
| 2026-07-21 | KRW 3,870.00 | -0.77% | KRW 3,850.00 | KRW 4,155.00 | KRW 3,760.00 | 92.69K |
| 2026-07-20 | KRW 3,900.00 | -4.53% | KRW 3,915.00 | KRW 4,085.00 | KRW 3,850.00 | 90.72K |
| 2026-07-16 | KRW 4,085.00 | -5.00% | KRW 4,260.00 | KRW 4,350.00 | KRW 4,040.00 | 66.90K |
| 2026-07-15 | KRW 4,300.00 | +3.37% | KRW 4,195.00 | KRW 4,400.00 | KRW 4,195.00 | 71.25K |
| 2026-07-14 | KRW 4,160.00 | +0.36% | KRW 4,005.00 | KRW 4,265.00 | KRW 3,950.00 | 102.04K |
| 2026-07-13 | KRW 4,145.00 | -8.60% | KRW 4,500.00 | KRW 4,655.00 | KRW 4,145.00 | 96.33K |
| 2026-07-10 | KRW 4,535.00 | +6.83% | KRW 4,210.00 | KRW 4,630.00 | KRW 4,210.00 | 103.98K |
| 2026-07-09 | KRW 4,245.00 | -0.93% | KRW 4,245.00 | KRW 4,410.00 | KRW 4,155.00 | 48.97K |
| 2026-07-08 | KRW 4,285.00 | -2.06% | KRW 4,300.00 | KRW 4,535.00 | KRW 4,225.00 | 94.04K |
| 2026-07-07 | KRW 4,375.00 | -4.06% | KRW 4,560.00 | KRW 4,665.00 | KRW 4,370.00 | 57.41K |
| 2026-07-06 | KRW 4,560.00 | -0.76% | KRW 4,595.00 | KRW 4,685.00 | KRW 4,370.00 | 53.74K |
| 2026-07-03 | KRW 4,595.00 | +4.20% | KRW 4,410.00 | KRW 4,620.00 | KRW 4,215.00 | 100.04K |
| 2026-07-02 | KRW 4,410.00 | -6.67% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,370.00 | 77.38K |
| 2026-07-01 | KRW 4,725.00 | +2.94% | KRW 4,705.00 | KRW 4,785.00 | KRW 4,510.00 | 54.31K |
| 2026-06-30 | KRW 4,590.00 | -3.97% | KRW 4,775.00 | KRW 4,865.00 | KRW 4,575.00 | 71.64K |
| 2026-06-29 | KRW 4,780.00 | +11.94% | KRW 4,230.00 | KRW 4,800.00 | KRW 4,230.00 | 122.94K |
| 2026-06-26 | KRW 4,270.00 | -5.22% | KRW 4,485.00 | KRW 4,670.00 | KRW 4,155.00 | 155.52K |
| 2026-06-25 | KRW 4,505.00 | -8.06% | KRW 4,915.00 | KRW 5,040.00 | KRW 4,420.00 | 137.02K |
| 2026-06-24 | KRW 4,900.00 | -0.81% | KRW 4,940.00 | KRW 5,070.00 | KRW 4,800.00 | 116.24K |
| 2026-06-23 | KRW 4,940.00 | -6.26% | KRW 5,160.00 | KRW 5,420.00 | KRW 4,925.00 | 185.46K |
| 2026-06-22 | KRW 5,270.00 | -5.89% | KRW 5,550.00 | KRW 5,560.00 | KRW 5,230.00 | 116.07K |
| 2026-06-19 | KRW 5,600.00 | -5.72% | KRW 5,940.00 | KRW 5,980.00 | KRW 5,440.00 | 274.48K |
| 2026-06-18 | KRW 5,940.00 | -5.86% | KRW 6,310.00 | KRW 6,380.00 | KRW 5,930.00 | 171.95K |
| 2026-06-17 | KRW 6,310.00 | -0.63% | KRW 6,350.00 | KRW 6,430.00 | KRW 6,200.00 | 109.80K |
| 2026-06-16 | KRW 6,350.00 | -3.79% | KRW 6,610.00 | KRW 6,800.00 | KRW 6,320.00 | 99.34K |
| 2026-06-15 | KRW 6,600.00 | +1.85% | KRW 6,640.00 | KRW 6,860.00 | KRW 6,580.00 | 117.46K |
| 2026-06-12 | KRW 6,480.00 | +1.73% | KRW 6,520.00 | KRW 6,880.00 | KRW 6,470.00 | 190.06K |
| 2026-06-11 | KRW 6,370.00 | +0.63% | KRW 6,210.00 | KRW 6,520.00 | KRW 6,170.00 | 117.20K |
| 2026-06-10 | KRW 6,330.00 | -4.38% | KRW 6,500.00 | KRW 6,700.00 | KRW 6,250.00 | 16 |
| 2026-06-09 | KRW 6,620.00 | +6.77% | KRW 6,200.00 | KRW 7,180.00 | KRW 6,200.00 | 383.39K |
| 2026-06-08 | KRW 6,200.00 | -8.69% | KRW 6,100.00 | KRW 6,600.00 | KRW 6,100.00 | 210.78K |
| 2026-06-05 | KRW 6,790.00 | -6.99% | KRW 7,300.00 | KRW 7,600.00 | KRW 6,790.00 | 421.21K |
| 2026-06-04 | KRW 7,300.00 | +3.55% | KRW 6,960.00 | KRW 8,595.00 | KRW 6,920.00 | 2.38M |
| 2026-06-02 | KRW 7,050.00 | -9.38% | KRW 7,780.00 | KRW 7,950.00 | KRW 7,000.00 | 394.33K |
| 2026-06-01 | KRW 7,780.00 | -7.71% | KRW 8,510.00 | KRW 8,590.00 | KRW 7,750.00 | 547.04K |
| 2026-05-29 | KRW 8,430.00 | +1.08% | KRW 8,740.00 | KRW 9,100.00 | KRW 8,300.00 | 996.83K |
| 2026-05-28 | KRW 8,340.00 | +2.33% | KRW 8,290.00 | KRW 9,490.00 | KRW 8,150.00 | 2.26M |
| 2026-05-27 | KRW 8,150.00 | -8.43% | KRW 8,900.00 | KRW 8,950.00 | KRW 8,150.00 | 345.03K |
| 2026-05-26 | KRW 8,900.00 | +5.08% | KRW 8,640.00 | KRW 9,240.00 | KRW 8,440.00 | 993.04K |
| 2026-05-22 | KRW 8,470.00 | +0.12% | KRW 8,590.00 | KRW 9,060.00 | KRW 8,420.00 | 577.67K |