Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,200.00 | 8,220.00 | 6,860.00 | 7,020.00 | 7,020.00 | 8,730,033 |
| 2024-01-26 | 8,460.00 | 8,640.00 | 8,020.00 | 8,200.00 | 8,200.00 | 6,831,598 |
| 2024-01-25 | 8,650.00 | 8,830.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,992,047 |
| 2024-01-24 | 8,500.00 | 9,200.00 | 7,780.00 | 8,980.00 | 8,980.00 | 19,229,061 |
| 2024-01-23 | 8,320.00 | 9,000.00 | 8,010.00 | 8,320.00 | 8,320.00 | 17,609,270 |
| 2024-01-22 | 8,190.00 | 9,550.00 | 7,970.00 | 8,520.00 | 8,520.00 | 43,011,102 |
| 2024-01-19 | 7,350.00 | 7,500.00 | 6,850.00 | 7,350.00 | 7,350.00 | 17,016,180 |
| 2024-01-18 | 6,640.00 | 7,180.00 | 6,330.00 | 7,000.00 | 7,000.00 | 16,843,070 |
| 2024-01-17 | 6,920.00 | 7,200.00 | 6,520.00 | 6,860.00 | 6,860.00 | 17,788,080 |
| 2024-01-16 | 6,530.00 | 6,530.00 | 6,260.00 | 6,440.00 | 6,440.00 | 1,745,611 |
| 2024-01-15 | 6,210.00 | 6,540.00 | 6,210.00 | 6,540.00 | 6,540.00 | 1,421,570 |
| 2024-01-12 | 6,600.00 | 6,600.00 | 6,280.00 | 6,280.00 | 6,280.00 | 2,438,118 |
| 2024-01-11 | 6,810.00 | 7,720.00 | 6,520.00 | 6,830.00 | 6,830.00 | 26,593,660 |
| 2024-01-10 | 6,500.00 | 7,290.00 | 6,250.00 | 6,760.00 | 6,760.00 | 32,691,480 |
| 2024-01-09 | 6,620.00 | 6,770.00 | 6,320.00 | 6,570.00 | 6,570.00 | 14,317,660 |
| 2024-01-08 | 6,080.00 | 6,930.00 | 5,930.00 | 6,550.00 | 6,550.00 | 51,132,680 |
| 2024-01-05 | 4,255.00 | 5,460.00 | 4,250.00 | 5,460.00 | 5,460.00 | 23,764,900 |
| 2024-01-04 | 4,300.00 | 4,305.00 | 4,145.00 | 4,200.00 | 4,200.00 | 941,883 |
| 2024-01-03 | 4,420.00 | 4,420.00 | 4,300.00 | 4,300.00 | 4,300.00 | 901,961 |
| 2024-01-02 | 4,430.00 | 4,455.00 | 4,380.00 | 4,430.00 | 4,430.00 | 559,930 |
| 2023-12-28 | 4,440.00 | 4,465.00 | 4,365.00 | 4,400.00 | 4,400.00 | 748,301 |
| 2023-12-27 | 4,470.00 | 4,605.00 | 4,390.00 | 4,440.00 | 4,440.00 | 1,061,747 |
| 2023-12-26 | 4,450.00 | 4,520.00 | 4,310.00 | 4,435.00 | 4,435.00 | 1,005,847 |
| 2023-12-22 | 4,580.00 | 4,595.00 | 4,450.00 | 4,450.00 | 4,450.00 | 797,055 |
| 2023-12-21 | 4,525.00 | 4,740.00 | 4,460.00 | 4,555.00 | 4,555.00 | 1,576,183 |
| 2023-12-20 | 4,670.00 | 4,715.00 | 4,575.00 | 4,605.00 | 4,605.00 | 874,556 |
| 2023-12-19 | 4,845.00 | 4,860.00 | 4,660.00 | 4,675.00 | 4,675.00 | 1,565,497 |
| 2023-12-18 | 4,420.00 | 4,740.00 | 4,405.00 | 4,720.00 | 4,720.00 | 1,951,267 |
| 2023-12-15 | 4,425.00 | 4,530.00 | 4,350.00 | 4,390.00 | 4,390.00 | 942,985 |
| 2023-12-14 | 4,565.00 | 4,615.00 | 4,415.00 | 4,425.00 | 4,425.00 | 795,729 |
| 2023-12-13 | 4,645.00 | 4,645.00 | 4,465.00 | 4,490.00 | 4,490.00 | 639,338 |
| 2023-12-12 | 4,625.00 | 4,685.00 | 4,510.00 | 4,615.00 | 4,615.00 | 845,750 |
| 2023-12-11 | 4,690.00 | 4,725.00 | 4,635.00 | 4,640.00 | 4,640.00 | 700,537 |
| 2023-12-08 | 4,590.00 | 4,720.00 | 4,545.00 | 4,680.00 | 4,680.00 | 1,189,963 |
| 2023-12-07 | 4,585.00 | 4,615.00 | 4,440.00 | 4,450.00 | 4,450.00 | 893,129 |
| 2023-12-06 | 4,620.00 | 4,670.00 | 4,450.00 | 4,625.00 | 4,625.00 | 852,693 |
| 2023-12-05 | 4,730.00 | 4,845.00 | 4,590.00 | 4,595.00 | 4,595.00 | 1,076,898 |
| 2023-12-04 | 4,905.00 | 4,935.00 | 4,760.00 | 4,790.00 | 4,790.00 | 1,062,875 |
| 2023-12-01 | 5,030.00 | 5,040.00 | 4,890.00 | 4,905.00 | 4,905.00 | 1,189,519 |
| 2023-11-30 | 5,040.00 | 5,200.00 | 4,875.00 | 5,080.00 | 5,080.00 | 2,821,630 |
| 2023-11-29 | 5,030.00 | 5,150.00 | 4,965.00 | 5,040.00 | 5,040.00 | 2,630,533 |
| 2023-11-28 | 4,775.00 | 5,130.00 | 4,725.00 | 5,080.00 | 5,080.00 | 3,921,539 |
| 2023-11-27 | 4,775.00 | 4,830.00 | 4,620.00 | 4,710.00 | 4,710.00 | 1,477,022 |
| 2023-11-24 | 4,805.00 | 4,915.00 | 4,780.00 | 4,810.00 | 4,810.00 | 881,714 |
| 2023-11-23 | 4,935.00 | 5,000.00 | 4,775.00 | 4,805.00 | 4,805.00 | 1,316,711 |
| 2023-11-22 | 4,995.00 | 5,140.00 | 4,895.00 | 4,970.00 | 4,970.00 | 1,765,989 |
| 2023-11-21 | 5,420.00 | 5,420.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,247,092 |
| 2023-11-20 | 4,945.00 | 5,100.00 | 4,905.00 | 5,080.00 | 5,080.00 | 3,496,738 |
| 2023-11-17 | 4,805.00 | 5,060.00 | 4,710.00 | 5,000.00 | 5,000.00 | 6,211,103 |
| 2023-11-16 | 4,915.00 | 4,930.00 | 4,725.00 | 4,760.00 | 4,760.00 | 2,481,901 |
| 2023-11-15 | 5,170.00 | 5,240.00 | 4,830.00 | 4,910.00 | 4,910.00 | 9,860,975 |
| 2023-11-14 | 4,185.00 | 4,700.00 | 4,170.00 | 4,620.00 | 4,620.00 | 6,940,827 |
| 2023-11-13 | 4,350.00 | 4,440.00 | 4,095.00 | 4,100.00 | 4,100.00 | 1,376,167 |
| 2023-11-10 | 4,250.00 | 4,445.00 | 4,215.00 | 4,305.00 | 4,305.00 | 958,807 |
| 2023-11-09 | 4,440.00 | 4,545.00 | 4,340.00 | 4,365.00 | 4,365.00 | 1,054,772 |
| 2023-11-08 | 4,710.00 | 4,715.00 | 4,400.00 | 4,435.00 | 4,435.00 | 1,525,772 |
| 2023-11-07 | 5,080.00 | 5,180.00 | 4,575.00 | 4,635.00 | 4,635.00 | 5,375,898 |
| 2023-11-06 | 4,810.00 | 4,945.00 | 4,610.00 | 4,865.00 | 4,865.00 | 3,551,877 |
| 2023-11-03 | 4,620.00 | 4,785.00 | 4,360.00 | 4,735.00 | 4,735.00 | 4,722,302 |
| 2023-11-02 | 4,340.00 | 4,545.00 | 4,295.00 | 4,525.00 | 4,525.00 | 2,641,642 |
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.