Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,185.00 | 4,350.00 | 4,165.00 | 4,215.00 | 4,215.00 | 1,208,272 |
| 2023-10-31 | 4,500.00 | 4,500.00 | 4,085.00 | 4,100.00 | 4,100.00 | 1,776,746 |
| 2023-10-30 | 4,270.00 | 4,435.00 | 4,265.00 | 4,405.00 | 4,405.00 | 2,042,748 |
| 2023-10-27 | 4,200.00 | 4,400.00 | 4,140.00 | 4,215.00 | 4,215.00 | 2,151,278 |
| 2023-10-26 | 4,065.00 | 4,470.00 | 3,980.00 | 4,225.00 | 4,225.00 | 3,864,403 |
| 2023-10-25 | 4,635.00 | 4,680.00 | 4,285.00 | 4,285.00 | 4,285.00 | 2,490,317 |
| 2023-10-24 | 4,340.00 | 4,570.00 | 4,140.00 | 4,545.00 | 4,545.00 | 5,398,250 |
| 2023-10-23 | 4,190.00 | 4,440.00 | 4,150.00 | 4,225.00 | 4,225.00 | 1,935,321 |
| 2023-10-20 | 4,500.00 | 4,635.00 | 4,170.00 | 4,345.00 | 4,345.00 | 4,177,746 |
| 2023-10-19 | 4,910.00 | 5,100.00 | 4,680.00 | 4,760.00 | 4,760.00 | 4,147,304 |
| 2023-10-18 | 5,470.00 | 5,700.00 | 5,130.00 | 5,320.00 | 5,320.00 | 14,528,500 |
| 2023-10-17 | 5,370.00 | 5,620.00 | 5,200.00 | 5,240.00 | 5,240.00 | 12,958,350 |
| 2023-10-16 | 5,160.00 | 5,450.00 | 4,840.00 | 5,310.00 | 5,310.00 | 13,036,970 |
| 2023-10-13 | 5,140.00 | 5,380.00 | 5,020.00 | 5,290.00 | 5,290.00 | 11,149,660 |
| 2023-10-12 | 4,815.00 | 5,560.00 | 4,800.00 | 5,250.00 | 5,250.00 | 43,607,031 |
| 2023-10-11 | 4,800.00 | 5,060.00 | 4,530.00 | 4,585.00 | 4,585.00 | 21,803,480 |
| 2023-10-10 | 5,060.00 | 5,070.00 | 4,420.00 | 4,445.00 | 4,445.00 | 7,717,325 |
| 2023-10-06 | 5,500.00 | 5,740.00 | 5,040.00 | 5,180.00 | 5,180.00 | 26,064,570 |
| 2023-10-05 | 3,970.00 | 5,060.00 | 3,835.00 | 5,060.00 | 5,060.00 | 8,051,296 |
| 2023-10-04 | 4,070.00 | 4,090.00 | 3,860.00 | 3,895.00 | 3,895.00 | 1,915,490 |
| 2023-09-27 | 4,020.00 | 4,165.00 | 4,020.00 | 4,125.00 | 4,125.00 | 1,323,678 |
| 2023-09-26 | 4,220.00 | 4,280.00 | 4,050.00 | 4,050.00 | 4,050.00 | 1,662,117 |
| 2023-09-25 | 4,320.00 | 4,355.00 | 4,160.00 | 4,175.00 | 4,175.00 | 1,511,124 |
| 2023-09-22 | 4,275.00 | 4,420.00 | 4,260.00 | 4,310.00 | 4,310.00 | 1,767,856 |
| 2023-09-21 | 4,565.00 | 4,610.00 | 4,355.00 | 4,370.00 | 4,370.00 | 2,675,319 |
| 2023-09-20 | 4,830.00 | 5,170.00 | 4,560.00 | 4,640.00 | 4,640.00 | 5,422,440 |
| 2023-09-19 | 5,000.00 | 5,040.00 | 4,775.00 | 4,830.00 | 4,830.00 | 2,424,913 |
| 2023-09-18 | 5,190.00 | 5,230.00 | 4,980.00 | 5,000.00 | 5,000.00 | 1,918,183 |
| 2023-09-15 | 5,240.00 | 5,250.00 | 5,040.00 | 5,160.00 | 5,160.00 | 1,899,250 |
| 2023-09-14 | 5,270.00 | 5,350.00 | 5,090.00 | 5,200.00 | 5,200.00 | 2,566,025 |
| 2023-09-13 | 5,410.00 | 5,420.00 | 5,150.00 | 5,200.00 | 5,200.00 | 3,297,958 |
| 2023-09-12 | 5,890.00 | 5,920.00 | 5,340.00 | 5,420.00 | 5,420.00 | 3,625,064 |
| 2023-09-11 | 5,640.00 | 6,180.00 | 5,610.00 | 5,860.00 | 5,860.00 | 6,533,030 |
| 2023-09-08 | 6,030.00 | 6,290.00 | 5,580.00 | 5,640.00 | 5,640.00 | 5,031,658 |
| 2023-09-07 | 6,550.00 | 6,830.00 | 6,070.00 | 6,070.00 | 6,070.00 | 11,288,070 |
| 2023-09-06 | 6,610.00 | 7,100.00 | 6,000.00 | 6,200.00 | 6,200.00 | 19,753,881 |
| 2023-09-05 | 6,590.00 | 6,720.00 | 6,340.00 | 6,610.00 | 6,610.00 | 6,118,458 |
| 2023-09-04 | 6,630.00 | 6,880.00 | 6,280.00 | 6,670.00 | 6,670.00 | 8,217,380 |
| 2023-09-01 | 6,690.00 | 6,830.00 | 6,420.00 | 6,580.00 | 6,580.00 | 8,740,367 |
| 2023-08-31 | 6,140.00 | 7,450.00 | 6,090.00 | 6,800.00 | 6,800.00 | 63,483,699 |
| 2023-08-30 | 6,200.00 | 6,270.00 | 5,840.00 | 5,920.00 | 5,920.00 | 7,415,420 |
| 2023-08-29 | 6,180.00 | 6,430.00 | 5,970.00 | 6,100.00 | 6,100.00 | 15,963,560 |
| 2023-08-28 | 6,630.00 | 6,650.00 | 5,920.00 | 6,030.00 | 6,030.00 | 10,810,660 |
| 2023-08-25 | 6,860.00 | 7,070.00 | 6,560.00 | 6,630.00 | 6,630.00 | 18,909,750 |
| 2023-08-24 | 5,670.00 | 7,150.00 | 5,570.00 | 7,150.00 | 7,150.00 | 73,919,211 |
| 2023-08-23 | 5,710.00 | 5,850.00 | 5,400.00 | 5,500.00 | 5,500.00 | 6,309,976 |
| 2023-08-22 | 5,100.00 | 5,880.00 | 4,985.00 | 5,820.00 | 5,820.00 | 16,709,980 |
| 2023-08-21 | 5,000.00 | 5,190.00 | 4,815.00 | 5,050.00 | 5,050.00 | 4,356,338 |
| 2023-08-18 | 4,865.00 | 5,240.00 | 4,600.00 | 5,150.00 | 5,150.00 | 9,163,025 |
| 2023-08-17 | 5,550.00 | 5,580.00 | 4,935.00 | 4,950.00 | 4,950.00 | 4,954,098 |
| 2023-08-16 | 5,620.00 | 5,790.00 | 5,290.00 | 5,540.00 | 5,540.00 | 5,200,990 |
| 2023-08-14 | 5,590.00 | 5,860.00 | 5,490.00 | 5,570.00 | 5,570.00 | 3,529,928 |
| 2023-08-11 | 5,830.00 | 5,960.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,030,070 |
| 2023-08-10 | 6,210.00 | 6,210.00 | 5,780.00 | 5,800.00 | 5,800.00 | 5,748,059 |
| 2023-08-09 | 5,910.00 | 6,560.00 | 5,870.00 | 6,330.00 | 6,330.00 | 20,824,869 |
| 2023-08-08 | 6,170.00 | 6,430.00 | 5,750.00 | 6,020.00 | 6,020.00 | 11,601,470 |
| 2023-08-07 | 6,500.00 | 6,800.00 | 5,930.00 | 5,990.00 | 5,990.00 | 26,459,689 |
| 2023-08-04 | 5,160.00 | 6,300.00 | 5,140.00 | 6,140.00 | 6,140.00 | 44,909,910 |
| 2023-08-03 | 5,430.00 | 5,430.00 | 4,880.00 | 5,070.00 | 5,070.00 | 7,513,712 |
| 2023-08-02 | 5,380.00 | 6,150.00 | 5,300.00 | 5,490.00 | 5,490.00 | 29,821,680 |
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.