Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Polaris AI Corp. (039980.KQ)

2,590.00
-90.00
(-3.36%)
At close: 3:30:13 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,620.002,665.002,550.002,590.002,590.001,166,711
Apr 21, 20252,645.002,820.002,595.002,680.002,680.004,505,296
Apr 18, 20252,570.002,605.002,520.002,590.002,590.00572,889
Apr 17, 20252,500.002,585.002,495.002,560.002,560.00514,741
Apr 16, 20252,745.002,745.002,540.002,550.002,550.001,398,914
Apr 15, 20252,675.002,680.002,565.002,600.002,600.001,071,955
Apr 14, 20252,580.002,750.002,545.002,600.002,600.005,315,777
Apr 11, 20252,390.002,475.002,330.002,435.002,435.002,459,617
Apr 10, 20252,335.002,340.002,255.002,335.002,335.00647,428
Apr 9, 20252,200.002,260.002,160.002,195.002,195.00787,976
Apr 8, 20252,280.002,325.002,195.002,220.002,220.001,027,583
Apr 7, 20252,185.002,500.002,060.002,195.002,195.003,911,052
Apr 4, 20252,200.002,375.002,160.002,280.002,280.00641,395
Apr 3, 20252,145.002,295.002,135.002,265.002,265.00494,740
Apr 2, 20252,365.002,420.002,235.002,240.002,240.00532,832
Apr 1, 20252,315.002,365.002,280.002,345.002,345.00458,451
Mar 31, 20252,295.002,305.002,180.002,305.002,305.00704,020
Mar 28, 20252,430.002,505.002,350.002,350.002,350.001,013,887
Mar 27, 20252,475.002,525.002,445.002,450.002,450.00700,767
Mar 26, 20252,440.002,680.002,425.002,490.002,490.005,397,177
Mar 25, 20252,500.002,540.002,400.002,400.002,400.00799,799
Mar 24, 20252,450.002,540.002,450.002,490.002,490.00611,621
Mar 21, 20252,545.002,585.002,450.002,450.002,450.00997,898
Mar 20, 20252,730.002,735.002,565.002,570.002,570.00752,968
Mar 19, 20252,700.002,740.002,650.002,725.002,725.00578,850
Mar 18, 20252,730.002,745.002,685.002,695.002,695.00455,426
Mar 17, 20252,710.002,745.002,695.002,700.002,700.00582,717
Mar 14, 20252,660.002,715.002,655.002,690.002,690.00558,826
Mar 13, 20252,650.002,705.002,635.002,655.002,655.00686,931
Mar 12, 20252,600.002,640.002,575.002,615.002,615.00638,948
Mar 11, 20252,550.002,610.002,535.002,600.002,600.00772,403
Mar 10, 20252,640.002,725.002,640.002,660.002,660.00654,273
Mar 7, 20252,700.002,755.002,670.002,695.002,695.00864,483
Mar 6, 20252,850.002,865.002,725.002,740.002,740.001,109,385
Mar 5, 20252,800.002,865.002,755.002,830.002,830.001,210,317
Mar 4, 20252,850.002,900.002,780.002,805.002,805.001,184,720
Feb 28, 20252,900.002,970.002,900.002,935.002,935.001,129,358
Feb 27, 20253,120.003,160.003,015.003,015.003,015.001,389,189
Feb 26, 20253,150.003,185.003,110.003,125.003,125.001,246,452
Feb 25, 20253,180.003,250.003,180.003,205.003,205.002,077,803
Feb 24, 20253,180.003,220.003,110.003,190.003,190.002,131,402
Feb 21, 20253,250.003,320.003,180.003,180.003,180.003,536,282
Feb 20, 20253,455.003,480.003,150.003,150.003,150.0010,290,920
Feb 19, 20253,305.003,350.003,230.003,260.003,260.004,867,843
Feb 18, 20253,210.003,400.003,130.003,305.003,305.0010,884,050
Feb 17, 20253,115.003,190.003,115.003,175.003,175.001,685,502
Feb 14, 20253,185.003,220.003,065.003,080.003,080.002,215,613
Feb 13, 20253,285.003,290.003,150.003,170.003,170.002,411,687
Feb 12, 20253,370.003,445.003,190.003,250.003,250.006,058,204
Feb 11, 20253,330.003,535.003,320.003,360.003,360.0014,450,700
Feb 10, 20253,180.003,380.003,150.003,355.003,355.006,949,516
Feb 7, 20253,285.003,335.003,200.003,205.003,205.004,090,647
Feb 6, 20253,485.003,540.003,310.003,330.003,330.0012,862,850
Feb 5, 20253,320.003,400.003,270.003,320.003,320.009,324,647
Feb 4, 20253,620.003,730.003,200.003,240.003,240.0029,620,960
Feb 3, 20253,220.003,330.003,140.003,325.003,325.0012,563,720
Jan 31, 20253,100.003,285.003,095.003,195.003,195.008,645,374
Jan 24, 20253,100.003,150.003,075.003,105.003,105.002,848,455
Jan 23, 20253,130.003,360.003,120.003,130.003,130.0018,443,940
Jan 22, 20253,210.003,370.003,045.003,075.003,075.0023,948,210
Jan 21, 20252,975.003,020.002,915.002,935.002,935.001,555,825
Jan 20, 20252,880.003,040.002,825.003,005.003,005.003,433,673
Jan 17, 20253,025.003,025.002,860.002,860.002,860.002,332,080
Jan 16, 20252,970.003,045.002,970.003,015.003,015.002,191,913
Jan 15, 20252,965.002,995.002,930.002,930.002,930.001,608,178
Jan 14, 20252,970.003,050.002,940.002,950.002,950.001,660,960
Jan 13, 20253,005.003,070.002,960.002,970.002,970.001,830,416
Jan 10, 20253,055.003,085.003,005.003,030.003,030.001,698,557
Jan 9, 20253,055.003,105.002,985.003,055.003,055.002,168,490
Jan 8, 20253,190.003,205.003,065.003,065.003,065.003,347,286
Jan 7, 20253,300.003,335.003,220.003,245.003,245.003,789,555
Jan 6, 20253,165.003,475.003,130.003,320.003,320.0022,496,040
Jan 3, 20253,155.003,165.003,035.003,080.003,080.002,372,505
Jan 2, 20253,025.003,175.002,975.003,145.003,145.004,282,196
Dec 30, 20242,940.003,040.002,925.003,000.003,000.002,608,580
Dec 27, 20243,175.003,240.002,980.002,990.002,990.006,170,434
Dec 26, 20243,330.003,550.003,190.003,215.003,215.0017,080,370
Dec 24, 20243,405.003,425.003,175.003,360.003,360.007,718,938
Dec 23, 20243,345.003,440.003,325.003,395.003,395.0010,386,870
Dec 20, 20243,165.003,450.003,060.003,380.003,380.0025,583,100
Dec 19, 20243,175.003,295.003,160.003,195.003,195.005,988,343
Dec 18, 20243,290.003,335.003,235.003,250.003,250.006,515,067
Dec 17, 20243,545.003,705.003,285.003,305.003,305.0035,591,460
Dec 16, 20243,440.003,545.003,320.003,425.003,425.0014,481,560
Dec 13, 20243,410.003,480.003,315.003,410.003,410.0013,230,920
Dec 12, 20243,520.003,550.003,325.003,390.003,390.0012,349,140
Dec 11, 20243,350.003,660.003,320.003,495.003,495.0051,402,720
Dec 10, 20242,975.003,270.002,960.003,270.003,270.0054,416,090
Dec 9, 20242,610.003,145.002,580.002,860.002,860.0053,555,980
Dec 6, 20242,935.003,160.002,745.002,750.002,750.0033,130,540
Dec 5, 20242,940.003,040.002,830.002,900.002,900.0015,074,120
Dec 4, 20243,000.003,060.002,760.002,895.002,895.0011,238,650
Dec 3, 20243,010.003,260.002,935.003,020.003,020.0045,322,030
Dec 2, 20242,950.003,110.002,910.003,010.003,010.0017,995,890
Nov 29, 20242,970.003,015.002,850.002,950.002,950.0015,789,150
Nov 28, 20243,020.003,065.002,840.003,005.003,005.0057,014,000
Nov 27, 20242,270.002,925.002,220.002,925.002,925.0044,279,500
Nov 26, 20242,280.002,300.002,210.002,250.002,250.001,576,248
Nov 25, 20242,210.002,265.002,190.002,250.002,250.001,469,186
Nov 22, 20242,115.002,260.002,115.002,160.002,160.001,825,498
Nov 21, 20242,180.002,240.002,110.002,115.002,115.001,137,124
Nov 20, 20242,220.002,240.002,170.002,180.002,180.00959,039
Nov 19, 20242,350.002,350.002,195.002,195.002,195.002,039,788
Nov 18, 20242,160.002,325.002,130.002,245.002,245.003,452,443
Nov 15, 20242,210.002,320.002,025.002,160.002,160.007,146,411
Nov 14, 20242,410.002,450.002,210.002,240.002,240.002,385,155
Nov 13, 20242,230.002,440.002,230.002,240.002,240.002,861,678
Nov 12, 20242,405.002,415.002,255.002,290.002,290.001,853,748
Nov 11, 20242,520.002,525.002,395.002,405.002,405.001,467,886
Nov 8, 20242,550.002,590.002,485.002,510.002,510.001,854,364
Nov 7, 20242,565.002,605.002,480.002,505.002,505.002,705,396
Nov 6, 20242,365.002,665.002,355.002,575.002,575.0016,045,090
Nov 5, 20242,345.002,370.002,310.002,320.002,320.00601,218
Nov 4, 20242,295.002,350.002,250.002,345.002,345.00915,870
Nov 1, 20242,335.002,360.002,285.002,295.002,295.00929,645
Oct 31, 20242,430.002,465.002,375.002,385.002,385.001,186,715
Oct 30, 20242,380.002,560.002,375.002,465.002,465.005,664,153
Oct 29, 20242,375.002,405.002,335.002,395.002,395.00995,134
Oct 28, 20242,285.002,445.002,285.002,375.002,375.002,462,358
Oct 25, 20242,205.002,660.002,205.002,310.002,310.008,503,322
Oct 24, 20242,265.002,265.002,200.002,205.002,205.00723,942
Oct 23, 20242,280.002,360.002,235.002,310.002,310.00748,855
Oct 22, 20242,355.002,385.002,270.002,285.002,285.00822,130
Oct 21, 20242,365.002,415.002,350.002,375.002,375.00496,512
Oct 18, 20242,470.002,490.002,340.002,385.002,385.00917,620
Oct 17, 20242,465.002,535.002,435.002,455.002,455.001,150,231
Oct 16, 20242,535.002,535.002,450.002,455.002,455.001,082,704
Oct 15, 20242,600.002,635.002,535.002,545.002,545.001,691,055
Oct 14, 20242,600.002,675.002,535.002,580.002,580.001,725,432
Oct 11, 20242,550.002,595.002,510.002,520.002,520.00989,101
Oct 10, 20242,565.002,635.002,510.002,520.002,520.001,058,734
Oct 8, 20242,600.002,610.002,520.002,520.002,520.001,045,449
Oct 7, 20242,545.002,635.002,545.002,610.002,610.001,824,194
Oct 4, 20242,550.002,620.002,515.002,515.002,515.001,404,949
Oct 2, 20242,570.002,600.002,495.002,550.002,550.001,753,966
Sep 30, 20242,845.002,850.002,635.002,635.002,635.003,233,464
Sep 27, 20242,800.002,820.002,750.002,805.002,805.003,601,541
Sep 26, 20242,700.002,955.002,700.002,855.002,855.0025,821,230
Sep 25, 20242,700.002,845.002,625.002,625.002,625.005,413,623
Sep 24, 20242,715.002,750.002,655.002,670.002,670.001,580,991
Sep 23, 20242,690.002,740.002,610.002,670.002,670.001,720,747
Sep 20, 20242,740.002,825.002,680.002,700.002,700.004,064,388
Sep 19, 20242,635.002,780.002,615.002,690.002,690.005,045,443
Sep 13, 20242,725.002,765.002,600.002,630.002,630.003,244,762
Sep 12, 20242,545.002,870.002,540.002,665.002,665.0015,641,710
Sep 11, 20242,475.002,775.002,455.002,470.002,470.007,230,607
Sep 10, 20242,550.002,640.002,470.002,490.002,490.002,247,724
Sep 9, 20242,315.002,800.002,305.002,560.002,560.0013,499,670
Sep 6, 20242,595.002,625.002,405.002,405.002,405.002,236,146
Sep 5, 20242,635.002,765.002,535.002,630.002,630.004,269,897
Sep 4, 20242,525.002,680.002,515.002,605.002,605.003,029,513
Sep 3, 20242,860.002,880.002,715.002,715.002,715.004,355,906
Sep 2, 20242,860.003,130.002,850.002,965.002,965.0024,087,940
Aug 30, 20242,940.002,985.002,810.002,850.002,850.0014,319,490
Aug 29, 20242,780.002,950.002,695.002,735.002,735.009,359,386
Aug 28, 20243,130.003,180.002,820.002,845.002,845.0023,695,550
Aug 27, 20242,480.003,020.002,455.002,850.002,850.0047,773,320
Aug 26, 20242,460.002,610.002,400.002,510.002,510.004,240,242
Aug 23, 20242,610.002,615.002,395.002,455.002,455.004,024,759
Aug 22, 20242,710.002,735.002,510.002,525.002,525.004,109,278
Aug 21, 20242,870.002,885.002,705.002,710.002,710.005,865,664
Aug 20, 20242,270.002,875.002,260.002,865.002,865.0027,498,590
Aug 19, 20242,300.002,300.002,210.002,230.002,230.00709,654
Aug 16, 20242,315.002,365.002,255.002,295.002,295.001,703,599
Aug 14, 20242,235.002,310.002,185.002,205.002,205.001,244,374
Aug 13, 20242,255.002,265.002,115.002,155.002,155.001,109,319
Aug 12, 20242,270.002,280.002,210.002,210.002,210.001,075,677
Aug 9, 20242,160.002,370.002,155.002,230.002,230.002,532,293
Aug 8, 20242,115.002,140.002,060.002,065.002,065.001,001,518
Aug 7, 20242,220.002,250.002,130.002,175.002,175.001,740,193
Aug 6, 20242,000.002,215.001,975.002,185.002,185.001,893,846
Aug 5, 20242,200.002,215.001,925.001,975.001,975.002,353,905
Aug 2, 20242,470.002,480.002,315.002,320.002,320.001,531,100
Aug 1, 20242,520.002,635.002,485.002,550.002,550.003,412,026
Jul 31, 20242,425.002,450.002,310.002,420.002,420.002,083,665
Jul 30, 20242,620.002,640.002,400.002,435.002,435.001,589,153
Jul 29, 20242,520.002,640.002,515.002,585.002,585.001,087,051
Jul 26, 20242,705.002,905.002,590.002,600.002,600.006,079,311
Jul 25, 20242,660.002,755.002,600.002,650.002,650.001,412,519
Jul 24, 20242,650.002,770.002,650.002,695.002,695.001,311,745
Jul 23, 20242,770.002,835.002,650.002,695.002,695.001,613,643
Jul 22, 20242,865.002,875.002,625.002,775.002,775.003,948,561
Jul 19, 20242,885.003,000.002,785.002,875.002,875.003,627,246
Jul 18, 20243,000.003,030.002,850.002,900.002,900.004,679,906
Jul 17, 20242,910.003,280.002,890.003,160.003,160.0022,245,690
Jul 16, 20242,530.003,130.002,500.002,935.002,935.0022,287,500
Jul 15, 20242,620.002,620.002,500.002,530.002,530.001,012,673
Jul 12, 20242,665.002,680.002,575.002,580.002,580.001,018,871
Jul 11, 20242,785.002,785.002,680.002,690.002,690.001,105,430
Jul 10, 20242,670.002,780.002,660.002,775.002,775.001,726,187
Jul 9, 20242,715.002,715.002,650.002,670.002,670.00878,579
Jul 8, 20242,635.002,715.002,600.002,700.002,700.001,261,317
Jul 5, 20242,715.002,790.002,680.002,680.002,680.001,233,779
Jul 4, 20242,865.002,865.002,700.002,725.002,725.001,839,965
Jul 3, 20242,990.003,050.002,810.002,870.002,870.002,703,243
Jul 2, 20243,205.003,230.002,905.002,935.002,935.004,407,999
Jul 1, 20242,945.003,145.002,890.003,050.003,050.007,027,697
Jun 28, 20242,865.003,000.002,855.002,915.002,915.002,137,251
Jun 27, 20242,760.003,060.002,745.002,945.002,945.007,980,565
Jun 26, 20242,785.002,955.002,730.002,750.002,750.003,233,182
Jun 25, 20242,755.002,790.002,675.002,700.002,700.001,032,021
Jun 24, 20242,885.002,900.002,705.002,775.002,775.001,527,847
Jun 21, 20242,900.002,930.002,845.002,880.002,880.001,195,541
Jun 20, 20242,880.002,935.002,855.002,880.002,880.001,046,099
Jun 19, 20242,975.003,000.002,900.002,905.002,905.001,219,770
Jun 18, 20242,970.003,015.002,920.002,935.002,935.001,271,834
Jun 17, 20243,105.003,200.002,960.002,965.002,965.001,959,529
Jun 14, 20243,085.003,170.003,020.003,090.003,090.002,767,672
Jun 13, 20243,200.003,205.003,085.003,110.003,110.003,691,945
Jun 12, 20242,875.003,450.002,870.003,120.003,120.0023,688,520
Jun 11, 20242,905.002,915.002,800.002,825.002,825.002,327,304
Jun 10, 20242,970.003,005.002,875.002,920.002,920.002,138,939
Jun 7, 20243,025.003,100.002,980.003,005.003,005.001,809,696
Jun 5, 20243,015.003,080.002,940.003,020.003,020.003,585,739
Jun 4, 20243,175.003,300.003,030.003,110.003,110.006,501,147
Jun 3, 20243,210.003,295.003,080.003,160.003,160.002,920,181
May 31, 20243,265.003,295.003,145.003,215.003,215.003,273,063
May 30, 20243,405.003,470.003,235.003,275.003,275.003,929,106
May 29, 20243,725.003,880.003,400.003,405.003,405.009,509,655
May 28, 20243,730.003,895.003,520.003,725.003,725.0010,356,390
May 27, 20243,450.003,690.003,350.003,675.003,675.006,342,232
May 24, 20243,330.003,680.003,230.003,490.003,490.009,213,003
May 23, 20243,750.003,755.003,060.003,370.003,370.008,903,982
May 22, 20243,600.003,720.003,515.003,685.003,685.004,369,930
May 21, 20243,860.003,985.003,600.003,635.003,635.009,474,920
May 20, 20243,525.003,855.003,435.003,855.003,855.0013,770,910
May 17, 20243,565.003,685.003,425.003,545.003,545.008,541,160
May 16, 20243,450.003,585.003,380.003,515.003,515.008,365,547
May 14, 20243,585.003,885.003,375.003,405.003,405.0020,151,180
May 13, 20243,650.003,695.003,430.003,535.003,535.0018,776,950
May 10, 20243,610.004,225.003,590.003,770.003,770.0082,616,670
May 9, 20243,900.004,085.003,525.003,715.003,715.00123,144,500
May 8, 20242,855.003,740.002,850.003,740.003,740.00118,722,400
May 7, 20242,800.003,130.002,790.002,880.002,880.0070,516,630
May 3, 20242,300.002,800.002,265.002,695.002,695.0096,455,640
May 2, 20242,125.002,435.002,065.002,285.002,285.0035,887,590
Apr 30, 20242,265.002,310.002,140.002,150.002,150.006,346,235
Apr 29, 20242,120.002,355.002,065.002,235.002,235.0034,961,650
Apr 26, 20242,140.002,225.002,080.002,090.002,090.0012,747,040
Apr 25, 20241,935.002,320.001,911.002,150.002,150.0060,133,150
Apr 24, 20241,670.002,075.001,650.001,978.001,978.0055,346,130
Apr 23, 20241,670.001,729.001,636.001,636.001,636.002,191,617
Apr 22, 20241,677.001,720.001,640.001,659.001,659.001,431,294