Skip to main content
Polaris AI Pharma Corp. (KOSDAQ:041910)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,380.00
+30.00 (0.47%)
At close: Dec 5, 2025

Polaris AI Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,350.006,390.006,210.006,380.006,380.000.47%44,916
Dec 4, 20256,390.006,410.006,300.006,350.006,350.00-0.63%31,639
Dec 3, 20256,330.006,420.006,300.006,390.006,390.000.95%44,946
Dec 2, 20256,340.006,350.006,260.006,330.006,330.000.32%18,680
Dec 1, 20256,270.006,390.006,240.006,310.006,310.00-37,738
Nov 28, 20256,080.006,350.006,050.006,310.006,310.004.30%50,942
Nov 27, 20256,020.006,100.006,000.006,050.006,050.000.83%22,165
Nov 26, 20256,020.006,120.005,960.006,000.006,000.000.17%22,979
Nov 25, 20256,100.006,200.005,900.005,990.005,990.00-1.80%63,761
Nov 24, 20256,060.006,190.006,010.006,100.006,100.000.83%20,043
Nov 21, 20256,230.006,250.006,040.006,050.006,050.00-3.66%49,769
Nov 20, 20256,160.006,290.006,160.006,280.006,280.002.11%16,014
Nov 19, 20256,120.006,240.005,990.006,150.006,150.00-35,051
Nov 18, 20256,260.006,380.006,100.006,150.006,150.00-2.84%53,624
Nov 17, 20256,430.006,460.006,330.006,330.006,330.00-0.16%29,687
Nov 14, 20256,530.006,540.006,330.006,340.006,340.00-2.91%52,560
Nov 13, 20256,540.006,600.006,430.006,530.006,530.00-0.15%32,160
Nov 12, 20256,200.006,550.006,200.006,540.006,540.004.98%62,331
Nov 11, 20256,350.006,440.006,170.006,230.006,230.00-1.58%50,132
Nov 10, 20256,180.006,340.006,180.006,330.006,330.002.10%38,043
Nov 7, 20256,300.006,380.006,070.006,200.006,200.00-2.36%68,294
Nov 6, 20256,400.006,550.006,230.006,350.006,350.00-0.78%60,367
Nov 5, 20256,570.006,570.006,150.006,400.006,400.00-82,563
Nov 4, 20256,370.006,570.006,270.006,400.006,400.00-54,884
Nov 3, 20256,420.006,540.006,250.006,400.006,400.00-0.31%87,776
Oct 31, 20256,330.006,490.006,280.006,420.006,420.002.23%58,889
Oct 30, 20256,470.006,590.006,250.006,280.006,280.00-3.68%103,566
Oct 29, 20256,610.006,660.006,500.006,520.006,520.00-0.31%70,105
Oct 28, 20256,580.006,700.006,530.006,540.006,540.00-0.15%55,537
Oct 27, 20256,470.006,590.006,370.006,550.006,550.002.50%58,494
Oct 24, 20256,470.006,550.006,390.006,390.006,390.00-1.08%54,566
Oct 23, 20256,620.006,640.006,460.006,460.006,460.00-1.97%44,281
Oct 22, 20256,520.006,680.006,370.006,590.006,590.000.61%87,607
Oct 21, 20256,640.006,680.006,500.006,550.006,550.00-0.46%80,188
Oct 20, 20256,420.006,620.006,420.006,580.006,580.001.70%53,768
Oct 17, 20256,610.006,670.006,470.006,470.006,470.00-2.12%119,615
Oct 16, 20256,740.006,800.006,610.006,610.006,610.00-2.22%91,358
Oct 15, 20256,690.006,770.006,650.006,760.006,760.000.90%68,265
Oct 14, 20256,960.007,010.006,600.006,700.006,700.00-3.46%222,554
Oct 13, 20256,900.007,010.006,780.006,940.006,940.00-1.70%124,301
Oct 10, 20256,910.007,060.006,820.007,060.007,060.002.62%173,094
Oct 2, 20256,920.007,020.006,820.006,880.006,880.00-205,238
Oct 1, 20256,840.007,000.006,830.006,880.006,880.00-146,048
Sep 30, 20257,030.007,220.006,750.006,880.006,880.00-2.13%348,143
Sep 29, 20256,980.007,120.006,900.007,030.007,030.001.15%329,565
Sep 26, 20257,600.007,600.006,920.006,950.006,950.00-9.27%788,060
Sep 25, 20257,920.008,040.007,450.007,660.007,660.00-5.78%1,473,937
Sep 24, 20256,700.008,890.006,590.008,130.008,130.0018.86%9,461,764
Sep 23, 20256,490.007,460.006,490.006,840.006,840.005.23%729,470
Sep 22, 20256,570.006,590.006,480.006,500.006,500.00-0.61%24,838
Sep 19, 20256,560.006,610.006,460.006,540.006,540.00-0.15%30,270
Sep 18, 20256,580.006,600.006,520.006,550.006,550.00-0.46%35,531
Sep 17, 20256,580.006,580.006,440.006,580.006,580.00-31,491
Sep 16, 20256,550.006,630.006,490.006,580.006,580.000.46%35,363
Sep 15, 20256,600.006,670.006,450.006,550.006,550.00-0.76%43,425
Sep 12, 20256,580.006,660.006,490.006,600.006,600.002.01%43,004
Sep 11, 20256,480.006,570.006,430.006,470.006,470.00-0.46%25,294
Sep 10, 20256,500.006,550.006,430.006,500.006,500.00-26,144
Sep 9, 20256,550.006,570.006,460.006,500.006,500.00-0.91%24,964
Sep 8, 20256,320.006,590.006,320.006,560.006,560.004.29%79,311
Sep 5, 20256,400.006,450.006,270.006,290.006,290.00-1.41%34,436
Sep 4, 20256,330.006,430.006,330.006,380.006,380.000.79%23,082
Sep 3, 20256,260.006,420.006,250.006,330.006,330.001.12%37,757
Sep 2, 20256,150.006,360.006,150.006,260.006,260.001.95%25,857
Sep 1, 20256,220.006,230.006,100.006,140.006,140.00-1.29%37,295
Aug 29, 20256,350.006,400.006,220.006,220.006,220.00-2.05%24,731
Aug 28, 20256,280.006,380.006,280.006,350.006,350.00-0.16%20,495
Aug 27, 20256,400.006,460.006,360.006,360.006,360.00-1.24%26,554
Aug 26, 20256,340.006,530.006,280.006,440.006,440.001.90%27,805
Aug 25, 20256,400.006,470.006,320.006,320.006,320.000.32%17,738
Aug 22, 20256,260.006,440.006,260.006,300.006,300.00-0.32%32,692
Aug 21, 20256,150.006,490.006,150.006,320.006,320.002.76%61,270
Aug 20, 20256,400.006,480.005,890.006,150.006,150.00-6.39%143,141
Aug 19, 20256,610.006,620.006,480.006,570.006,570.000.15%26,359
Aug 18, 20256,800.006,800.006,540.006,560.006,560.00-3.53%38,305
Aug 14, 20256,750.006,860.006,750.006,800.006,800.000.44%11,271
Aug 13, 20256,680.006,810.006,680.006,770.006,770.001.35%24,170
Aug 12, 20256,680.006,960.006,670.006,680.006,680.000.15%86,239
Aug 11, 20256,980.006,980.006,660.006,670.006,670.00-2.63%42,451
Aug 8, 20256,830.006,900.006,730.006,850.006,850.001.33%33,468
Aug 7, 20256,860.006,900.006,700.006,760.006,760.00-1.46%23,689
Aug 6, 20256,930.007,000.006,800.006,860.006,860.00-0.44%18,328
Aug 5, 20256,870.007,020.006,810.006,890.006,890.00-30,137
Aug 4, 20256,710.006,990.006,700.006,890.006,890.002.68%53,809
Aug 1, 20257,170.007,170.006,710.006,710.006,710.00-6.15%85,809
Jul 31, 20257,180.007,200.007,100.007,150.007,150.00-0.42%26,151
Jul 30, 20257,210.007,300.007,180.007,180.007,180.00-0.28%24,336
Jul 29, 20257,150.007,230.007,080.007,200.007,200.000.70%33,555
Jul 28, 20257,100.007,240.007,000.007,150.007,150.001.42%26,274
Jul 25, 20257,070.007,220.007,040.007,050.007,050.00-0.42%59,826
Jul 24, 20257,150.007,310.007,080.007,080.007,080.00-1.94%50,633
Jul 23, 20257,350.007,410.007,130.007,220.007,220.00-0.41%64,562
Jul 22, 20257,490.007,520.007,250.007,250.007,250.00-2.95%46,933
Jul 21, 20257,470.007,560.007,470.007,470.007,470.00-0.53%32,027
Jul 18, 20257,550.007,570.007,390.007,510.007,510.00-0.79%60,259
Jul 17, 20257,320.007,650.007,280.007,570.007,570.003.70%124,294
Jul 16, 20257,360.007,390.007,210.007,300.007,300.00-0.41%52,553
Jul 15, 20257,290.007,340.007,190.007,330.007,330.00-48,113
Jul 14, 20257,300.007,400.007,260.007,330.007,330.00-0.41%59,187
Jul 11, 20257,450.007,500.007,270.007,360.007,360.00-1.60%74,575