Polaris AI Pharma Corp. (041910.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9,030.00 | 10,500.00 | 9,030.00 | 9,500.00 | 9,500.00 | 2,420,143 |
| 02 May 2024 | 9,140.00 | 9,210.00 | 8,690.00 | 9,030.00 | 9,030.00 | 111,905 |
| 30 Apr 2024 | 8,940.00 | 9,380.00 | 8,920.00 | 9,140.00 | 9,140.00 | 98,324 |
| 29 Apr 2024 | 8,700.00 | 8,990.00 | 8,700.00 | 8,940.00 | 8,940.00 | 88,404 |
| 26 Apr 2024 | 8,620.00 | 8,800.00 | 8,610.00 | 8,690.00 | 8,690.00 | 71,678 |
| 25 Apr 2024 | 8,670.00 | 8,880.00 | 8,520.00 | 8,520.00 | 8,520.00 | 67,416 |
| 24 Apr 2024 | 8,570.00 | 8,970.00 | 8,500.00 | 8,670.00 | 8,670.00 | 135,995 |
| 23 Apr 2024 | 8,670.00 | 8,800.00 | 8,460.00 | 8,460.00 | 8,460.00 | 58,691 |
| 22 Apr 2024 | 8,470.00 | 8,690.00 | 8,370.00 | 8,670.00 | 8,670.00 | 42,710 |
| 19 Apr 2024 | 8,790.00 | 8,790.00 | 8,250.00 | 8,450.00 | 8,450.00 | 96,817 |
| 18 Apr 2024 | 8,400.00 | 8,810.00 | 8,380.00 | 8,730.00 | 8,730.00 | 70,886 |
| 17 Apr 2024 | 8,520.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 61,176 |
| 16 Apr 2024 | 8,740.00 | 8,740.00 | 8,340.00 | 8,520.00 | 8,520.00 | 76,880 |
| 15 Apr 2024 | 8,630.00 | 8,770.00 | 8,260.00 | 8,740.00 | 8,740.00 | 141,798 |
| 12 Apr 2024 | 8,430.00 | 9,000.00 | 8,350.00 | 8,850.00 | 8,850.00 | 144,402 |
| 11 Apr 2024 | 8,740.00 | 8,950.00 | 8,400.00 | 8,400.00 | 8,400.00 | 164,109 |
| 09 Apr 2024 | 8,850.00 | 8,870.00 | 8,600.00 | 8,740.00 | 8,740.00 | 112,873 |
| 08 Apr 2024 | 9,250.00 | 9,250.00 | 8,750.00 | 8,900.00 | 8,900.00 | 146,043 |
| 05 Apr 2024 | 9,230.00 | 9,420.00 | 9,080.00 | 9,250.00 | 9,250.00 | 80,709 |
| 04 Apr 2024 | 9,200.00 | 9,480.00 | 9,060.00 | 9,420.00 | 9,420.00 | 108,321 |
| 03 Apr 2024 | 9,600.00 | 9,630.00 | 9,090.00 | 9,090.00 | 9,090.00 | 221,418 |
| 02 Apr 2024 | 9,900.00 | 10,000.00 | 9,540.00 | 9,700.00 | 9,700.00 | 182,966 |
| 01 Apr 2024 | 10,390.00 | 10,510.00 | 9,480.00 | 9,900.00 | 9,900.00 | 502,409 |
| 29 Mar 2024 | 11,350.00 | 11,430.00 | 10,560.00 | 10,570.00 | 10,570.00 | 267,311 |
| 28 Mar 2024 | 10,800.00 | 11,360.00 | 10,690.00 | 11,250.00 | 11,250.00 | 325,354 |
| 27 Mar 2024 | 10,670.00 | 10,900.00 | 10,360.00 | 10,880.00 | 10,880.00 | 219,315 |
| 26 Mar 2024 | 10,770.00 | 10,910.00 | 10,530.00 | 10,660.00 | 10,660.00 | 232,617 |
| 25 Mar 2024 | 10,840.00 | 11,070.00 | 10,610.00 | 10,860.00 | 10,860.00 | 206,354 |
| 22 Mar 2024 | 10,870.00 | 11,320.00 | 10,760.00 | 10,830.00 | 10,830.00 | 369,147 |
| 21 Mar 2024 | 10,890.00 | 11,140.00 | 10,600.00 | 10,870.00 | 10,870.00 | 339,448 |
| 20 Mar 2024 | 10,600.00 | 11,000.00 | 10,020.00 | 11,000.00 | 11,000.00 | 859,384 |
| 19 Mar 2024 | 10,250.00 | 10,260.00 | 9,850.00 | 10,250.00 | 10,250.00 | 342,125 |
| 18 Mar 2024 | 10,070.00 | 10,300.00 | 9,910.00 | 10,100.00 | 10,100.00 | 316,781 |
| 15 Mar 2024 | 9,900.00 | 10,080.00 | 9,700.00 | 9,890.00 | 9,890.00 | 239,236 |
| 14 Mar 2024 | 9,650.00 | 10,120.00 | 9,630.00 | 9,890.00 | 9,890.00 | 440,394 |
| 13 Mar 2024 | 10,020.00 | 10,400.00 | 9,600.00 | 9,760.00 | 9,760.00 | 881,371 |
| 12 Mar 2024 | 10,010.00 | 10,100.00 | 9,700.00 | 9,740.00 | 9,740.00 | 963,354 |
| 11 Mar 2024 | 8,700.00 | 10,550.00 | 8,670.00 | 10,190.00 | 10,190.00 | 5,915,308 |
| 08 Mar 2024 | 8,110.00 | 8,680.00 | 8,050.00 | 8,490.00 | 8,490.00 | 638,883 |
| 07 Mar 2024 | 7,910.00 | 8,400.00 | 7,840.00 | 8,120.00 | 8,120.00 | 651,184 |
| 06 Mar 2024 | 7,720.00 | 8,220.00 | 7,670.00 | 7,990.00 | 7,990.00 | 1,186,025 |
| 05 Mar 2024 | 7,800.00 | 7,900.00 | 7,510.00 | 7,590.00 | 7,590.00 | 546,026 |
| 04 Mar 2024 | 8,220.00 | 9,550.00 | 7,840.00 | 7,920.00 | 7,920.00 | 5,569,206 |
| 29 Feb 2024 | 7,500.00 | 7,770.00 | 7,400.00 | 7,770.00 | 7,770.00 | 727,379 |
| 28 Feb 2024 | 6,580.00 | 7,490.00 | 6,580.00 | 7,430.00 | 7,430.00 | 1,369,761 |
| 27 Feb 2024 | 6,690.00 | 6,690.00 | 6,540.00 | 6,560.00 | 6,560.00 | 29,325 |
| 26 Feb 2024 | 6,660.00 | 6,690.00 | 6,620.00 | 6,690.00 | 6,690.00 | 11,559 |
| 23 Feb 2024 | 6,630.00 | 6,680.00 | 6,590.00 | 6,650.00 | 6,650.00 | 15,750 |
| 22 Feb 2024 | 6,610.00 | 6,670.00 | 6,550.00 | 6,630.00 | 6,630.00 | 22,146 |
| 21 Feb 2024 | 6,650.00 | 6,660.00 | 6,590.00 | 6,610.00 | 6,610.00 | 16,615 |
| 20 Feb 2024 | 6,620.00 | 6,660.00 | 6,570.00 | 6,650.00 | 6,650.00 | 15,329 |
| 19 Feb 2024 | 6,600.00 | 6,660.00 | 6,550.00 | 6,630.00 | 6,630.00 | 23,903 |
| 16 Feb 2024 | 6,620.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,600.00 | 20,952 |
| 15 Feb 2024 | 6,620.00 | 6,670.00 | 6,600.00 | 6,630.00 | 6,630.00 | 19,244 |
| 14 Feb 2024 | 6,600.00 | 6,680.00 | 6,600.00 | 6,670.00 | 6,670.00 | 26,452 |
| 13 Feb 2024 | 6,650.00 | 6,720.00 | 6,580.00 | 6,650.00 | 6,650.00 | 32,499 |
| 08 Feb 2024 | 6,620.00 | 6,720.00 | 6,490.00 | 6,710.00 | 6,710.00 | 28,001 |
| 07 Feb 2024 | 6,610.00 | 6,610.00 | 6,490.00 | 6,550.00 | 6,550.00 | 16,779 |
| 06 Feb 2024 | 6,540.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,600.00 | 11,666 |
| 05 Feb 2024 | 6,540.00 | 6,560.00 | 6,440.00 | 6,510.00 | 6,510.00 | 20,531 |
| 02 Feb 2024 | 6,490.00 | 6,600.00 | 6,480.00 | 6,530.00 | 6,530.00 | 17,843 |
| 01 Feb 2024 | 6,470.00 | 6,510.00 | 6,390.00 | 6,480.00 | 6,480.00 | 27,594 |
| 31 Jan 2024 | 6,680.00 | 6,700.00 | 6,460.00 | 6,480.00 | 6,480.00 | 36,345 |
| 30 Jan 2024 | 6,640.00 | 6,730.00 | 6,610.00 | 6,680.00 | 6,680.00 | 23,025 |
| 29 Jan 2024 | 6,740.00 | 6,740.00 | 6,590.00 | 6,670.00 | 6,670.00 | 14,903 |
| 26 Jan 2024 | 6,690.00 | 6,730.00 | 6,660.00 | 6,690.00 | 6,690.00 | 14,182 |
| 25 Jan 2024 | 6,750.00 | 6,750.00 | 6,650.00 | 6,690.00 | 6,690.00 | 15,079 |
| 24 Jan 2024 | 6,750.00 | 6,760.00 | 6,600.00 | 6,750.00 | 6,750.00 | 32,879 |
| 23 Jan 2024 | 6,650.00 | 6,730.00 | 6,590.00 | 6,730.00 | 6,730.00 | 25,121 |
| 22 Jan 2024 | 6,590.00 | 6,640.00 | 6,530.00 | 6,640.00 | 6,640.00 | 14,001 |
| 19 Jan 2024 | 6,560.00 | 6,670.00 | 6,500.00 | 6,580.00 | 6,580.00 | 21,398 |
| 18 Jan 2024 | 6,420.00 | 6,550.00 | 6,380.00 | 6,540.00 | 6,540.00 | 23,720 |
| 17 Jan 2024 | 6,650.00 | 6,660.00 | 6,330.00 | 6,410.00 | 6,410.00 | 55,536 |
| 16 Jan 2024 | 6,740.00 | 6,740.00 | 6,640.00 | 6,690.00 | 6,690.00 | 12,084 |
| 15 Jan 2024 | 6,630.00 | 6,730.00 | 6,590.00 | 6,730.00 | 6,730.00 | 10,320 |
| 12 Jan 2024 | 6,780.00 | 6,790.00 | 6,600.00 | 6,650.00 | 6,650.00 | 18,441 |
| 11 Jan 2024 | 6,750.00 | 6,810.00 | 6,750.00 | 6,780.00 | 6,780.00 | 12,940 |
| 10 Jan 2024 | 6,870.00 | 6,870.00 | 6,670.00 | 6,780.00 | 6,780.00 | 33,031 |
| 09 Jan 2024 | 6,810.00 | 6,890.00 | 6,780.00 | 6,860.00 | 6,860.00 | 26,669 |
| 08 Jan 2024 | 6,890.00 | 6,890.00 | 6,760.00 | 6,810.00 | 6,810.00 | 18,521 |
| 05 Jan 2024 | 6,890.00 | 6,930.00 | 6,840.00 | 6,890.00 | 6,890.00 | 12,110 |
| 04 Jan 2024 | 6,980.00 | 6,980.00 | 6,860.00 | 6,890.00 | 6,890.00 | 34,585 |
| 03 Jan 2024 | 6,930.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 37,138 |
| 02 Jan 2024 | 6,820.00 | 6,970.00 | 6,820.00 | 6,960.00 | 6,960.00 | 25,745 |
| 28 Dec 2023 | 6,960.00 | 6,970.00 | 6,850.00 | 6,900.00 | 6,900.00 | 20,242 |
| 27 Dec 2023 | 6,800.00 | 7,000.00 | 6,780.00 | 6,960.00 | 6,960.00 | 90,051 |
| 27 Dec 2023 | 100 Dividend | |||||
| 26 Dec 2023 | 6,670.00 | 6,830.00 | 6,670.00 | 6,800.00 | 6,700.00 | 48,639 |
| 22 Dec 2023 | 6,640.00 | 6,680.00 | 6,580.00 | 6,660.00 | 6,562.06 | 15,691 |
| 21 Dec 2023 | 6,670.00 | 6,680.00 | 6,560.00 | 6,630.00 | 6,532.50 | 10,912 |
| 20 Dec 2023 | 6,610.00 | 6,720.00 | 6,600.00 | 6,670.00 | 6,571.91 | 22,241 |
| 19 Dec 2023 | 6,560.00 | 6,600.00 | 6,510.00 | 6,600.00 | 6,502.94 | 14,217 |
| 18 Dec 2023 | 6,610.00 | 6,630.00 | 6,560.00 | 6,610.00 | 6,512.79 | 8,858 |
| 15 Dec 2023 | 6,610.00 | 6,640.00 | 6,590.00 | 6,610.00 | 6,512.79 | 7,737 |
| 14 Dec 2023 | 6,670.00 | 6,700.00 | 6,520.00 | 6,610.00 | 6,512.79 | 32,541 |
| 13 Dec 2023 | 6,680.00 | 6,680.00 | 6,580.00 | 6,670.00 | 6,571.91 | 10,576 |
| 12 Dec 2023 | 6,700.00 | 6,720.00 | 6,620.00 | 6,700.00 | 6,601.47 | 14,478 |
| 11 Dec 2023 | 6,730.00 | 6,780.00 | 6,690.00 | 6,710.00 | 6,611.32 | 16,903 |
| 08 Dec 2023 | 6,700.00 | 6,760.00 | 6,690.00 | 6,760.00 | 6,660.59 | 14,082 |
| 07 Dec 2023 | 6,680.00 | 6,750.00 | 6,570.00 | 6,720.00 | 6,621.18 | 22,989 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.