See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 041020.KQ stock page

Polaris Office Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-014,780.005,850.004,770.005,500.005,500.0038,399,633
2023-07-314,485.004,965.004,235.004,830.004,830.0023,144,051
2023-07-284,110.004,480.004,110.004,320.004,320.008,604,797
2023-07-274,095.004,370.003,940.004,125.004,125.004,714,528
2023-07-264,280.004,575.003,885.004,085.004,085.0010,432,100
2023-07-255,300.005,330.004,340.004,340.004,340.0011,609,470
2023-07-244,795.005,090.004,710.004,945.004,945.0013,214,890
2023-07-214,535.004,915.004,515.004,775.004,775.009,680,907
2023-07-204,665.004,780.004,410.004,720.004,720.0012,268,560
2023-07-194,705.005,380.004,520.004,615.004,615.0039,480,559
2023-07-184,350.005,120.004,110.004,640.004,640.0082,138,719
2023-07-173,190.004,175.003,165.004,175.004,175.0027,249,301
2023-07-143,315.003,470.003,150.003,215.003,215.007,199,539
2023-07-133,130.003,250.003,060.003,235.003,235.002,607,721
2023-07-122,810.003,170.002,800.003,090.003,090.006,536,776
2023-07-112,765.002,845.002,735.002,765.002,765.00698,654
2023-07-102,810.002,865.002,700.002,715.002,715.00685,640
2023-07-072,800.002,945.002,800.002,820.002,820.00804,355
2023-07-062,910.002,960.002,825.002,855.002,855.00959,020
2023-07-052,990.003,000.002,860.002,910.002,910.001,511,911
2023-07-043,235.003,245.002,955.003,000.003,000.002,847,821
2023-07-033,240.003,315.003,215.003,245.003,245.001,360,966
2023-06-303,260.003,285.003,170.003,210.003,210.001,552,871
2023-06-293,140.003,375.003,125.003,340.003,340.005,161,520
2023-06-283,225.003,260.003,140.003,140.003,140.001,261,330
2023-06-273,245.003,460.003,190.003,210.003,210.003,112,337
2023-06-263,125.003,365.003,110.003,230.003,230.003,759,898
2023-06-233,415.003,540.003,180.003,180.003,180.007,067,218
2023-06-223,080.003,575.003,010.003,310.003,310.0026,468,900
2023-06-213,145.003,185.003,005.003,050.003,050.001,708,004
2023-06-203,295.003,295.003,105.003,150.003,150.002,458,232
2023-06-193,275.003,385.003,210.003,300.003,300.002,631,848
2023-06-163,460.003,510.003,265.003,275.003,275.005,031,200
2023-06-153,315.003,445.003,175.003,260.003,260.004,859,021
2023-06-143,260.003,745.003,210.003,335.003,335.0031,729,561
2023-06-132,965.003,255.002,930.003,255.003,255.0014,341,580
2023-06-122,770.003,215.002,770.002,980.002,980.0025,219,490
2023-06-092,805.002,815.002,700.002,705.002,705.002,725,533
2023-06-082,910.002,965.002,790.002,900.002,900.003,637,409
2023-06-072,920.003,190.002,850.002,860.002,860.0023,446,330
2023-06-052,465.002,930.002,455.002,655.002,655.0014,833,860
2023-06-022,460.002,495.002,385.002,440.002,440.00579,411
2023-06-012,485.002,485.002,380.002,460.002,460.00520,381
2023-05-312,505.002,545.002,450.002,460.002,460.00624,822
2023-05-302,560.002,645.002,495.002,515.002,515.001,341,664
2023-05-262,600.002,645.002,490.002,490.002,490.001,503,663
2023-05-252,685.002,715.002,555.002,555.002,555.001,664,468
2023-05-242,725.002,885.002,585.002,630.002,630.007,758,809
2023-05-232,355.002,775.002,330.002,665.002,665.0016,866,189
2023-05-222,470.002,470.002,350.002,355.002,355.001,021,490
2023-05-192,380.002,540.002,350.002,470.002,470.002,726,668
2023-05-182,380.002,435.002,340.002,355.002,355.001,191,217
2023-05-172,320.002,385.002,265.002,345.002,345.001,312,650
2023-05-162,100.002,600.002,100.002,380.002,380.0010,581,490
2023-05-152,000.002,260.001,952.002,095.002,095.003,829,964
2023-05-122,030.002,045.002,000.002,020.002,020.00400,756
2023-05-112,030.002,260.002,005.002,030.002,030.003,094,912
2023-05-102,060.002,135.002,000.002,000.002,000.00634,031
2023-05-092,070.002,080.001,999.002,055.002,055.00430,936
2023-05-082,055.002,140.002,055.002,070.002,070.00385,411
← NewerPage 14 of 21 · 1,222 trading daysOlder →

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.