Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,410.00 | 6,610.00 | 6,290.00 | 6,300.00 | 6,300.00 | 642,004 |
| 2024-07-25 | 6,390.00 | 6,500.00 | 6,300.00 | 6,350.00 | 6,350.00 | 656,086 |
| 2024-07-24 | 6,560.00 | 6,760.00 | 6,520.00 | 6,530.00 | 6,530.00 | 748,218 |
| 2024-07-23 | 6,800.00 | 6,980.00 | 6,680.00 | 6,680.00 | 6,680.00 | 734,762 |
| 2024-07-22 | 7,110.00 | 7,190.00 | 6,720.00 | 6,870.00 | 6,870.00 | 1,007,075 |
| 2024-07-19 | 7,210.00 | 7,290.00 | 7,110.00 | 7,140.00 | 7,140.00 | 480,945 |
| 2024-07-18 | 7,170.00 | 7,350.00 | 7,050.00 | 7,190.00 | 7,190.00 | 840,251 |
| 2024-07-17 | 7,440.00 | 7,740.00 | 7,420.00 | 7,470.00 | 7,470.00 | 1,710,179 |
| 2024-07-16 | 7,200.00 | 7,900.00 | 7,170.00 | 7,440.00 | 7,440.00 | 4,370,802 |
| 2024-07-12 | 7,490.00 | 7,600.00 | 7,340.00 | 7,350.00 | 7,350.00 | 726,895 |
| 2024-07-11 | 7,820.00 | 7,910.00 | 7,560.00 | 7,560.00 | 7,560.00 | 1,023,851 |
| 2024-07-10 | 7,490.00 | 7,940.00 | 7,460.00 | 7,820.00 | 7,820.00 | 1,714,294 |
| 2024-07-09 | 7,550.00 | 7,670.00 | 7,370.00 | 7,500.00 | 7,500.00 | 745,209 |
| 2024-07-08 | 7,390.00 | 7,610.00 | 7,340.00 | 7,500.00 | 7,500.00 | 739,931 |
| 2024-07-05 | 7,370.00 | 7,720.00 | 7,350.00 | 7,370.00 | 7,370.00 | 1,247,361 |
| 2024-07-04 | 7,860.00 | 7,870.00 | 7,350.00 | 7,370.00 | 7,370.00 | 1,732,612 |
| 2024-07-03 | 7,700.00 | 8,150.00 | 7,700.00 | 7,890.00 | 7,890.00 | 2,337,199 |
| 2024-07-02 | 8,500.00 | 8,570.00 | 7,630.00 | 7,660.00 | 7,660.00 | 6,239,866 |
| 2024-07-01 | 7,470.00 | 7,940.00 | 7,450.00 | 7,940.00 | 7,940.00 | 3,641,352 |
| 2024-06-28 | 7,340.00 | 7,690.00 | 7,310.00 | 7,440.00 | 7,440.00 | 1,199,851 |
| 2024-06-27 | 7,470.00 | 7,880.00 | 7,320.00 | 7,350.00 | 7,350.00 | 4,084,047 |
| 2024-06-26 | 7,230.00 | 7,400.00 | 7,210.00 | 7,350.00 | 7,350.00 | 905,761 |
| 2024-06-25 | 7,200.00 | 7,260.00 | 7,080.00 | 7,160.00 | 7,160.00 | 890,954 |
| 2024-06-24 | 7,250.00 | 7,370.00 | 7,200.00 | 7,210.00 | 7,210.00 | 770,560 |
| 2024-06-21 | 7,450.00 | 7,670.00 | 7,360.00 | 7,370.00 | 7,370.00 | 977,460 |
| 2024-06-20 | 7,590.00 | 7,590.00 | 7,410.00 | 7,440.00 | 7,440.00 | 944,049 |
| 2024-06-19 | 7,610.00 | 7,660.00 | 7,500.00 | 7,590.00 | 7,590.00 | 1,046,182 |
| 2024-06-18 | 7,710.00 | 7,750.00 | 7,560.00 | 7,600.00 | 7,600.00 | 948,858 |
| 2024-06-17 | 7,910.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,014,119 |
| 2024-06-14 | 7,830.00 | 7,940.00 | 7,560.00 | 7,860.00 | 7,860.00 | 1,818,162 |
| 2024-06-13 | 7,950.00 | 8,050.00 | 7,770.00 | 7,770.00 | 7,770.00 | 1,298,010 |
| 2024-06-12 | 7,820.00 | 8,490.00 | 7,770.00 | 7,790.00 | 7,790.00 | 8,876,886 |
| 2024-06-11 | 8,010.00 | 8,030.00 | 7,620.00 | 7,650.00 | 7,650.00 | 2,382,102 |
| 2024-06-10 | 8,170.00 | 8,260.00 | 8,000.00 | 8,010.00 | 8,010.00 | 1,584,636 |
| 2024-06-07 | 8,150.00 | 8,280.00 | 8,050.00 | 8,190.00 | 8,190.00 | 1,552,992 |
| 2024-06-05 | 8,100.00 | 8,440.00 | 7,950.00 | 8,010.00 | 8,010.00 | 3,330,045 |
| 2024-06-04 | 8,130.00 | 8,850.00 | 7,860.00 | 8,220.00 | 8,220.00 | 9,755,028 |
| 2024-06-03 | 8,040.00 | 8,250.00 | 7,830.00 | 8,070.00 | 8,070.00 | 2,152,729 |
| 2024-05-31 | 8,060.00 | 8,310.00 | 7,970.00 | 8,070.00 | 8,070.00 | 2,313,260 |
| 2024-05-30 | 8,290.00 | 8,490.00 | 7,950.00 | 8,060.00 | 8,060.00 | 3,060,730 |
| 2024-05-29 | 8,850.00 | 8,990.00 | 8,230.00 | 8,230.00 | 8,230.00 | 3,192,717 |
| 2024-05-28 | 8,820.00 | 9,400.00 | 8,720.00 | 8,850.00 | 8,850.00 | 15,795,570 |
| 2024-05-27 | 8,650.00 | 8,830.00 | 8,440.00 | 8,540.00 | 8,540.00 | 3,868,017 |
| 2024-05-24 | 8,630.00 | 9,130.00 | 8,570.00 | 8,690.00 | 8,690.00 | 6,428,587 |
| 2024-05-23 | 9,440.00 | 9,500.00 | 8,510.00 | 8,910.00 | 8,910.00 | 11,275,900 |
| 2024-05-22 | 9,760.00 | 9,880.00 | 9,150.00 | 9,430.00 | 9,430.00 | 8,242,088 |
| 2024-05-21 | 10,190.00 | 10,320.00 | 9,610.00 | 9,680.00 | 9,680.00 | 12,656,860 |
| 2024-05-20 | 9,550.00 | 10,480.00 | 9,300.00 | 10,120.00 | 10,120.00 | 38,201,047 |
| 2024-05-17 | 9,700.00 | 10,110.00 | 9,300.00 | 9,440.00 | 9,440.00 | 32,397,000 |
| 2024-05-16 | 9,310.00 | 9,680.00 | 9,060.00 | 9,240.00 | 9,240.00 | 14,095,380 |
| 2024-05-14 | 9,270.00 | 10,550.00 | 8,990.00 | 9,030.00 | 9,030.00 | 51,791,770 |
| 2024-05-13 | 9,100.00 | 9,550.00 | 8,730.00 | 9,340.00 | 9,340.00 | 24,304,090 |
| 2024-05-10 | 9,450.00 | 9,710.00 | 8,920.00 | 9,200.00 | 9,200.00 | 24,323,369 |
| 2024-05-09 | 7,890.00 | 10,130.00 | 7,400.00 | 9,660.00 | 9,660.00 | 63,973,961 |
| 2024-05-08 | 6,930.00 | 8,240.00 | 6,900.00 | 7,870.00 | 7,870.00 | 45,269,641 |
| 2024-05-07 | 6,720.00 | 7,390.00 | 6,670.00 | 7,070.00 | 7,070.00 | 11,910,330 |
| 2024-05-03 | 6,560.00 | 6,930.00 | 6,520.00 | 6,600.00 | 6,600.00 | 6,860,231 |
| 2024-05-02 | 6,420.00 | 6,550.00 | 6,230.00 | 6,450.00 | 6,450.00 | 1,035,155 |
| 2024-04-30 | 6,610.00 | 6,710.00 | 6,420.00 | 6,430.00 | 6,430.00 | 1,402,411 |
| 2024-04-29 | 6,570.00 | 6,620.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,583,435 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.