Polaris AI Pharma Corp. 041910
KRX · South Korea · Health Technology
KRW 5,470.00-60.00 (-1.08%)
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 5,470.00 | -1.08% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,460.00 | 22.57K |
| 2026-10-01 | KRW 5,530.00 | 0.00% | KRW 5,520.00 | KRW 5,570.00 | KRW 5,420.00 | 10.65K |
| 2026-09-30 | KRW 5,530.00 | +1.28% | KRW 5,510.00 | KRW 5,700.00 | KRW 5,400.00 | 35.73K |
| 2026-09-29 | KRW 5,460.00 | -2.67% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,450.00 | 18.80K |
| 2026-09-28 | KRW 5,610.00 | +4.08% | KRW 5,400.00 | KRW 5,640.00 | KRW 5,360.00 | 51.98K |
| 2026-09-23 | KRW 5,390.00 | +0.75% | KRW 5,420.00 | KRW 5,430.00 | KRW 5,350.00 | 17.13K |
| 2026-09-22 | KRW 5,350.00 | -0.37% | KRW 5,340.00 | KRW 5,520.00 | KRW 5,340.00 | 21.25K |
| 2026-09-21 | KRW 5,370.00 | -0.56% | KRW 5,440.00 | KRW 5,450.00 | KRW 5,300.00 | 20.88K |
| 2026-09-18 | KRW 5,400.00 | -1.28% | KRW 5,540.00 | KRW 5,560.00 | KRW 5,400.00 | 14.38K |
| 2026-09-17 | KRW 5,470.00 | -0.73% | KRW 5,500.00 | KRW 5,540.00 | KRW 5,440.00 | 25.96K |
| 2026-09-16 | KRW 5,510.00 | +0.18% | KRW 5,500.00 | KRW 5,530.00 | KRW 5,450.00 | 25.87K |
| 2026-09-15 | KRW 5,500.00 | -0.18% | KRW 5,360.00 | KRW 5,540.00 | KRW 5,360.00 | 19.07K |
| 2026-09-14 | KRW 5,510.00 | +0.92% | KRW 5,430.00 | KRW 5,510.00 | KRW 5,380.00 | 27.14K |
| 2026-09-11 | KRW 5,460.00 | -0.36% | KRW 5,440.00 | KRW 5,500.00 | KRW 5,400.00 | 13.35K |
| 2026-09-10 | KRW 5,480.00 | +0.74% | KRW 5,390.00 | KRW 5,480.00 | KRW 5,320.00 | 24.41K |
| 2026-09-09 | KRW 5,440.00 | +0.37% | KRW 5,380.00 | KRW 5,470.00 | KRW 5,360.00 | 19.02K |
| 2026-09-08 | KRW 5,420.00 | -0.37% | KRW 5,480.00 | KRW 5,520.00 | KRW 5,390.00 | 75.52K |
| 2026-09-07 | KRW 5,440.00 | +1.68% | KRW 5,400.00 | KRW 5,510.00 | KRW 5,330.00 | 28.16K |
| 2026-09-04 | KRW 5,350.00 | +0.38% | KRW 5,300.00 | KRW 5,380.00 | KRW 5,270.00 | 18.69K |
| 2026-09-03 | KRW 5,330.00 | +0.19% | KRW 5,320.00 | KRW 5,580.00 | KRW 5,240.00 | 69.30K |
| 2026-09-02 | KRW 5,320.00 | -2.21% | KRW 5,420.00 | KRW 5,450.00 | KRW 5,320.00 | 19.12K |
| 2026-09-01 | KRW 5,440.00 | +0.74% | KRW 5,320.00 | KRW 5,480.00 | KRW 5,300.00 | 15.68K |
| 2026-08-31 | KRW 5,400.00 | -1.10% | KRW 5,350.00 | KRW 5,400.00 | KRW 5,250.00 | 24.19K |
| 2026-08-28 | KRW 5,460.00 | +0.92% | KRW 5,470.00 | KRW 5,470.00 | KRW 5,300.00 | 26.84K |
| 2026-08-27 | KRW 5,410.00 | -0.92% | KRW 5,440.00 | KRW 5,480.00 | KRW 5,380.00 | 21.57K |
| 2026-08-26 | KRW 5,460.00 | +2.82% | KRW 5,310.00 | KRW 5,480.00 | KRW 5,300.00 | 63.82K |
| 2026-08-25 | KRW 5,310.00 | -0.38% | KRW 5,230.00 | KRW 5,380.00 | KRW 5,010.00 | 149.58K |
| 2026-08-24 | KRW 5,330.00 | +3.50% | KRW 5,140.00 | KRW 6,230.00 | KRW 5,100.00 | 1.72M |
| 2026-08-21 | KRW 5,150.00 | -0.96% | KRW 5,150.00 | KRW 5,210.00 | KRW 5,030.00 | 21.14K |
| 2026-08-20 | KRW 5,200.00 | +1.36% | KRW 5,200.00 | KRW 5,300.00 | KRW 5,100.00 | 11.76K |
| 2026-08-19 | KRW 5,130.00 | -5.52% | KRW 5,270.00 | KRW 5,330.00 | KRW 5,130.00 | 34.40K |
| 2026-08-18 | KRW 5,430.00 | -1.63% | KRW 5,520.00 | KRW 5,540.00 | KRW 5,200.00 | 38.40K |
| 2026-08-14 | KRW 5,520.00 | +0.73% | KRW 5,490.00 | KRW 5,570.00 | KRW 5,420.00 | 12.19K |
| 2026-08-13 | KRW 5,480.00 | -2.14% | KRW 5,600.00 | KRW 5,700.00 | KRW 5,400.00 | 47.56K |
| 2026-08-12 | KRW 5,600.00 | -1.93% | KRW 5,710.00 | KRW 5,730.00 | KRW 5,600.00 | 23.71K |
| 2026-08-11 | KRW 5,710.00 | +0.71% | KRW 5,610.00 | KRW 5,770.00 | KRW 5,610.00 | 24.93K |
| 2026-08-10 | KRW 5,670.00 | +3.85% | KRW 5,460.00 | KRW 5,690.00 | KRW 5,460.00 | 35.34K |
| 2026-08-07 | KRW 5,460.00 | +0.37% | KRW 5,500.00 | KRW 5,550.00 | KRW 5,350.00 | 40.78K |
| 2026-08-06 | KRW 5,440.00 | +0.55% | KRW 5,380.00 | KRW 5,490.00 | KRW 5,340.00 | 21.99K |
| 2026-08-05 | KRW 5,410.00 | +2.08% | KRW 5,350.00 | KRW 5,490.00 | KRW 5,300.00 | 46.04K |
| 2026-08-04 | KRW 5,300.00 | +3.72% | KRW 5,280.00 | KRW 5,410.00 | KRW 5,220.00 | 44.11K |
| 2026-08-03 | KRW 5,110.00 | -0.78% | KRW 5,100.00 | KRW 5,320.00 | KRW 5,000.00 | 28.16K |
| 2026-07-31 | KRW 5,150.00 | +10.52% | KRW 4,700.00 | KRW 5,170.00 | KRW 4,700.00 | 29.97K |
| 2026-07-30 | KRW 4,660.00 | -2.92% | KRW 4,375.00 | KRW 4,950.00 | KRW 4,375.00 | 37.09K |
| 2026-07-29 | KRW 4,800.00 | -7.34% | KRW 5,160.00 | KRW 5,240.00 | KRW 4,710.00 | 62.35K |
| 2026-07-28 | KRW 5,180.00 | -2.81% | KRW 5,340.00 | KRW 5,580.00 | KRW 5,000.00 | 97.69K |
| 2026-07-27 | KRW 5,330.00 | +1.33% | KRW 5,500.00 | KRW 5,700.00 | KRW 5,330.00 | 140.18K |
| 2026-07-24 | KRW 5,260.00 | -6.24% | KRW 5,520.00 | KRW 5,550.00 | KRW 5,260.00 | 56.67K |
| 2026-07-23 | KRW 5,610.00 | +8.72% | KRW 5,160.00 | KRW 6,310.00 | KRW 5,160.00 | 480.40K |
| 2026-07-22 | KRW 5,160.00 | -3.55% | KRW 5,310.00 | KRW 5,500.00 | KRW 5,110.00 | 52.15K |
| 2026-07-21 | KRW 5,350.00 | -4.12% | KRW 5,430.00 | KRW 5,580.00 | KRW 5,300.00 | 76.97K |
| 2026-07-20 | KRW 5,580.00 | -4.78% | KRW 5,840.00 | KRW 5,950.00 | KRW 5,540.00 | 81.71K |
| 2026-07-16 | KRW 5,860.00 | -1.84% | KRW 5,960.00 | KRW 6,060.00 | KRW 5,740.00 | 73.20K |
| 2026-07-15 | KRW 5,970.00 | +5.11% | KRW 5,630.00 | KRW 6,000.00 | KRW 5,630.00 | 61.94K |
| 2026-07-14 | KRW 5,680.00 | -1.05% | KRW 5,720.00 | KRW 5,900.00 | KRW 5,520.00 | 106.55K |
| 2026-07-13 | KRW 5,740.00 | -0.17% | KRW 5,750.00 | KRW 5,920.00 | KRW 5,700.00 | 130.19K |
| 2026-07-10 | KRW 5,750.00 | +6.48% | KRW 5,360.00 | KRW 5,790.00 | KRW 5,360.00 | 69.76K |
| 2026-07-09 | KRW 5,400.00 | +1.69% | KRW 5,280.00 | KRW 5,570.00 | KRW 5,200.00 | 60.17K |
| 2026-07-08 | KRW 5,310.00 | +2.71% | KRW 5,130.00 | KRW 5,480.00 | KRW 5,060.00 | 135.48K |
| 2026-07-07 | KRW 5,170.00 | +0.58% | KRW 4,990.00 | KRW 5,300.00 | KRW 4,990.00 | 83.53K |
| 2026-07-06 | KRW 5,140.00 | +3.84% | KRW 4,915.00 | KRW 5,280.00 | KRW 4,885.00 | 152.26K |
| 2026-07-03 | KRW 4,950.00 | +4.10% | KRW 4,860.00 | KRW 4,950.00 | KRW 4,605.00 | 47.99K |
| 2026-07-02 | KRW 4,755.00 | -0.63% | KRW 4,625.00 | KRW 5,000.00 | KRW 4,500.00 | 65.72K |
| 2026-07-01 | KRW 4,785.00 | +6.81% | KRW 4,480.00 | KRW 4,795.00 | KRW 4,430.00 | 56.48K |
| 2026-06-30 | KRW 4,480.00 | -4.27% | KRW 4,680.00 | KRW 4,680.00 | KRW 4,465.00 | 29.58K |
| 2026-06-29 | KRW 4,680.00 | +8.84% | KRW 4,205.00 | KRW 4,705.00 | KRW 4,205.00 | 56.64K |
| 2026-06-26 | KRW 4,300.00 | -1.15% | KRW 4,360.00 | KRW 4,400.00 | KRW 4,110.00 | 86.12K |
| 2026-06-25 | KRW 4,350.00 | -6.35% | KRW 4,685.00 | KRW 4,765.00 | KRW 4,335.00 | 77.70K |
| 2026-06-24 | KRW 4,645.00 | +0.76% | KRW 4,570.00 | KRW 4,735.00 | KRW 4,550.00 | 53.45K |
| 2026-06-23 | KRW 4,610.00 | -5.14% | KRW 4,835.00 | KRW 4,880.00 | KRW 4,610.00 | 83.17K |
| 2026-06-22 | KRW 4,860.00 | -2.99% | KRW 5,010.00 | KRW 5,030.00 | KRW 4,760.00 | 65.67K |
| 2026-06-19 | KRW 5,010.00 | -2.72% | KRW 5,150.00 | KRW 5,170.00 | KRW 4,880.00 | 114.36K |
| 2026-06-18 | KRW 5,150.00 | -3.20% | KRW 5,270.00 | KRW 5,320.00 | KRW 5,100.00 | 123.65K |
| 2026-06-17 | KRW 5,320.00 | +0.19% | KRW 5,320.00 | KRW 5,420.00 | KRW 5,200.00 | 97.23K |
| 2026-06-16 | KRW 5,310.00 | -4.15% | KRW 5,540.00 | KRW 5,660.00 | KRW 5,250.00 | 109.57K |
| 2026-06-15 | KRW 5,540.00 | +3.55% | KRW 5,460.00 | KRW 5,690.00 | KRW 5,460.00 | 71.26K |
| 2026-06-12 | KRW 5,350.00 | +1.33% | KRW 5,360.00 | KRW 5,690.00 | KRW 5,300.00 | 94.89K |
| 2026-06-11 | KRW 5,280.00 | -1.49% | KRW 5,360.00 | KRW 5,500.00 | KRW 5,070.00 | 97.83K |
| 2026-06-10 | KRW 5,360.00 | -2.90% | KRW 5,460.00 | KRW 5,510.00 | KRW 5,200.00 | 69.02K |
| 2026-06-09 | KRW 5,520.00 | +7.81% | KRW 5,140.00 | KRW 5,580.00 | KRW 5,140.00 | 82.14K |
| 2026-06-08 | KRW 5,120.00 | -12.33% | KRW 5,420.00 | KRW 5,570.00 | KRW 5,020.00 | 269.09K |
| 2026-06-05 | KRW 5,840.00 | -3.47% | KRW 6,000.00 | KRW 6,050.00 | KRW 5,730.00 | 58.05K |
| 2026-06-04 | KRW 6,050.00 | +5.22% | KRW 5,610.00 | KRW 6,300.00 | KRW 5,610.00 | 189.83K |
| 2026-06-02 | KRW 5,750.00 | -0.17% | KRW 5,760.00 | KRW 5,880.00 | KRW 5,490.00 | 114.40K |
| 2026-06-01 | KRW 5,760.00 | -9.86% | KRW 6,390.00 | KRW 6,390.00 | KRW 5,760.00 | 356.76K |
| 2026-05-29 | KRW 6,390.00 | -4.77% | KRW 6,710.00 | KRW 6,820.00 | KRW 6,380.00 | 147.82K |
| 2026-05-28 | KRW 6,710.00 | -1.76% | KRW 6,760.00 | KRW 7,080.00 | KRW 6,500.00 | 245.49K |
| 2026-05-27 | KRW 6,830.00 | -2.71% | KRW 7,030.00 | KRW 7,040.00 | KRW 6,710.00 | 133.84K |
| 2026-05-26 | KRW 7,020.00 | -1.96% | KRW 7,190.00 | KRW 7,320.00 | KRW 6,950.00 | 160.19K |
| 2026-05-22 | KRW 7,160.00 | -1.65% | KRW 7,320.00 | KRW 7,530.00 | KRW 7,130.00 | 138.95K |