Skip to main content
Polaris AI Corp. (KOSDAQ:039980)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,992.00
-28.00 (-1.39%)
At close: Dec 5, 2025

Polaris AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,005.002,015.001,991.001,992.001,992.00-1.39%422,332
Dec 4, 20252,065.002,065.002,005.002,020.002,020.00-2.18%250,420
Dec 3, 20252,065.002,065.002,020.002,065.002,065.000.24%341,084
Dec 2, 20252,030.002,060.002,010.002,060.002,060.001.73%288,891
Dec 1, 20252,080.002,090.002,010.002,025.002,025.00-0.98%322,975
Nov 28, 20251,961.002,050.001,960.002,045.002,045.004.34%392,824
Nov 27, 20251,975.001,991.001,953.001,960.001,960.00-0.86%224,402
Nov 26, 20251,932.001,977.001,927.001,977.001,977.002.86%173,792
Nov 25, 20251,930.001,983.001,907.001,922.001,922.00-0.05%335,419
Nov 24, 20251,941.001,960.001,907.001,923.001,923.00-0.36%286,870
Nov 21, 20251,956.001,970.001,926.001,930.001,930.00-4.46%431,366
Nov 20, 20251,946.002,035.001,946.002,020.002,020.004.07%355,823
Nov 19, 20251,937.001,968.001,908.001,941.001,941.000.21%502,751
Nov 18, 20251,995.002,020.001,920.001,937.001,937.00-3.87%1,152,249
Nov 17, 20252,085.002,105.002,005.002,015.002,015.00-2.66%790,479
Nov 14, 20252,155.002,190.002,065.002,070.002,070.00-5.48%637,208
Nov 13, 20252,185.002,210.002,175.002,190.002,190.00-0.68%273,857
Nov 12, 20252,160.002,220.002,145.002,205.002,205.002.56%422,888
Nov 11, 20252,220.002,260.002,120.002,150.002,150.00-2.71%578,057
Nov 10, 20252,145.002,210.002,125.002,210.002,210.003.27%405,159
Nov 7, 20252,195.002,240.002,120.002,140.002,140.00-4.89%877,811
Nov 6, 20252,305.002,340.002,230.002,250.002,250.00-1.10%485,632
Nov 5, 20252,350.002,370.002,210.002,275.002,275.00-4.61%1,398,383
Nov 4, 20252,400.002,425.002,355.002,385.002,385.00-0.42%960,746
Nov 3, 20252,350.002,455.002,345.002,395.002,395.003.68%2,016,834
Oct 31, 20252,255.002,365.002,255.002,310.002,310.002.44%824,388
Oct 30, 20252,360.002,365.002,250.002,255.002,255.00-4.45%1,212,941
Oct 29, 20252,400.002,400.002,350.002,360.002,360.000.64%764,577
Oct 28, 20252,330.002,385.002,315.002,345.002,345.000.64%846,492
Oct 27, 20252,315.002,360.002,305.002,330.002,330.001.08%771,893
Oct 24, 20252,320.002,365.002,290.002,305.002,305.000.22%824,539
Oct 23, 20252,375.002,375.002,295.002,300.002,300.00-3.16%778,777
Oct 22, 20252,380.002,385.002,320.002,375.002,375.000.85%641,377
Oct 21, 20252,380.002,420.002,340.002,355.002,355.00-0.63%910,281
Oct 20, 20252,350.002,380.002,335.002,370.002,370.000.85%976,707
Oct 17, 20252,405.002,420.002,335.002,350.002,350.00-2.29%1,207,235
Oct 16, 20252,460.002,490.002,400.002,405.002,405.00-2.63%1,220,258
Oct 15, 20252,445.002,470.002,420.002,470.002,470.001.86%615,224
Oct 14, 20252,525.002,530.002,380.002,425.002,425.00-3.00%1,158,220
Oct 13, 20252,515.002,535.002,450.002,500.002,500.00-2.15%845,441
Oct 10, 20252,570.002,585.002,525.002,555.002,555.000.20%951,514
Oct 2, 20252,550.002,650.002,540.002,550.002,550.000.39%2,276,816
Oct 1, 20252,590.002,650.002,525.002,540.002,540.000.20%2,127,770
Sep 30, 20252,585.002,590.002,520.002,535.002,535.00-1.55%985,927
Sep 29, 20252,575.002,635.002,535.002,575.002,575.001.78%2,129,433
Sep 26, 20252,605.002,605.002,505.002,530.002,530.00-2.88%1,911,948
Sep 25, 20252,700.002,725.002,570.002,605.002,605.00-5.10%5,108,697
Sep 24, 20252,715.002,970.002,660.002,745.002,745.001.10%28,039,900
Sep 23, 20252,490.002,870.002,490.002,715.002,715.0012.42%35,009,890
Sep 22, 20252,465.002,480.002,405.002,415.002,415.00-1.43%317,546
Sep 19, 20252,455.002,495.002,435.002,450.002,450.00-0.20%440,752
Sep 18, 20252,425.002,475.002,390.002,455.002,455.001.87%483,519
Sep 17, 20252,425.002,430.002,400.002,410.002,410.00-1.03%374,614
Sep 16, 20252,450.002,485.002,430.002,435.002,435.00-0.61%349,416
Sep 15, 20252,510.002,510.002,420.002,450.002,450.00-1.21%485,411
Sep 12, 20252,450.002,520.002,435.002,480.002,480.001.64%885,992
Sep 11, 20252,470.002,490.002,430.002,440.002,440.00-468,841
Sep 10, 20252,430.002,470.002,410.002,440.002,440.000.62%421,077
Sep 9, 20252,435.002,460.002,410.002,425.002,425.000.41%381,895
Sep 8, 20252,410.002,450.002,405.002,415.002,415.000.42%407,445
Sep 5, 20252,410.002,440.002,395.002,405.002,405.00-0.21%385,420
Sep 4, 20252,400.002,430.002,385.002,410.002,410.001.05%260,457
Sep 3, 20252,380.002,395.002,330.002,385.002,385.000.21%366,442
Sep 2, 20252,270.002,385.002,270.002,380.002,380.004.62%575,417
Sep 1, 20252,260.002,305.002,250.002,275.002,275.00-0.66%250,669
Aug 29, 20252,295.002,330.002,275.002,290.002,290.00-0.22%202,310
Aug 28, 20252,305.002,330.002,290.002,295.002,295.00-0.65%215,327
Aug 27, 20252,335.002,340.002,295.002,310.002,310.00-1.07%199,284
Aug 26, 20252,325.002,345.002,305.002,335.002,335.000.43%278,947
Aug 25, 20252,290.002,345.002,290.002,325.002,325.002.88%502,179
Aug 22, 20252,220.002,310.002,220.002,260.002,260.001.35%547,629
Aug 21, 20252,330.002,360.002,210.002,230.002,230.00-4.70%1,157,405
Aug 20, 20252,345.002,380.002,310.002,340.002,340.00-1.89%425,632
Aug 19, 20252,400.002,435.002,385.002,385.002,385.00-1.65%359,683
Aug 18, 20252,435.002,460.002,390.002,425.002,425.00-1.42%245,877
Aug 14, 20252,475.002,525.002,445.002,460.002,460.00-1.40%330,525
Aug 13, 20252,490.002,505.002,465.002,495.002,495.000.81%296,244
Aug 12, 20252,465.002,520.002,450.002,475.002,475.000.20%423,518
Aug 11, 20252,475.002,520.002,465.002,470.002,470.00-0.20%410,761
Aug 8, 20252,480.002,570.002,445.002,475.002,475.000.20%671,407
Aug 7, 20252,440.002,485.002,440.002,470.002,470.001.23%356,460
Aug 6, 20252,430.002,460.002,405.002,440.002,440.000.83%232,329
Aug 5, 20252,435.002,470.002,415.002,420.002,420.000.21%320,765
Aug 4, 20252,365.002,445.002,360.002,415.002,415.001.47%348,998
Aug 1, 20252,435.002,460.002,360.002,380.002,380.00-3.25%601,847
Jul 31, 20252,510.002,520.002,450.002,460.002,460.00-0.20%406,068
Jul 30, 20252,460.002,530.002,440.002,465.002,465.000.61%635,166
Jul 29, 20252,440.002,465.002,420.002,450.002,450.000.41%253,690
Jul 28, 20252,475.002,500.002,425.002,440.002,440.00-1.41%362,406
Jul 25, 20252,415.002,525.002,415.002,475.002,475.001.85%565,508
Jul 24, 20252,455.002,510.002,430.002,430.002,430.00-1.02%481,376
Jul 23, 20252,460.002,515.002,440.002,455.002,455.00-0.61%596,676
Jul 22, 20252,570.002,575.002,455.002,470.002,470.00-3.70%1,173,779
Jul 21, 20252,630.002,635.002,545.002,565.002,565.00-2.47%815,824
Jul 18, 20252,665.002,680.002,620.002,630.002,630.00-0.38%556,579
Jul 17, 20252,610.002,645.002,570.002,640.002,640.001.15%531,477
Jul 16, 20252,645.002,650.002,605.002,610.002,610.00-1.14%425,341
Jul 15, 20252,590.002,640.002,580.002,640.002,640.001.93%468,293
Jul 14, 20252,655.002,680.002,550.002,590.002,590.00-2.45%1,032,457
Jul 11, 20252,710.002,715.002,650.002,655.002,655.00-1.67%815,769