See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%
← 041020.KQ stock page

Polaris Office Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,055.002,140.002,055.002,070.002,070.00385,411
2023-05-042,130.002,170.002,050.002,075.002,075.00630,836
2023-05-032,195.002,250.002,145.002,160.002,160.00487,569
2023-05-022,115.002,220.002,095.002,195.002,195.00529,113
2023-04-282,220.002,275.002,115.002,125.002,125.00774,869
2023-04-272,240.002,250.002,135.002,240.002,240.00601,473
2023-04-262,265.002,325.002,185.002,200.002,200.00930,200
2023-04-252,250.002,320.002,240.002,285.002,285.00814,620
2023-04-242,320.002,370.002,225.002,275.002,275.00901,154
2023-04-212,360.002,505.002,310.002,310.002,310.001,813,356
2023-04-202,420.002,435.002,320.002,325.002,325.00835,399
2023-04-192,400.002,475.002,350.002,415.002,415.001,029,060
2023-04-182,545.002,545.002,405.002,435.002,435.001,229,685
2023-04-172,545.002,585.002,415.002,545.002,545.001,559,335
2023-04-142,575.002,635.002,460.002,485.002,485.001,745,304
2023-04-132,560.002,640.002,400.002,545.002,545.005,007,080
2023-04-122,370.002,715.002,335.002,510.002,510.0011,541,200
2023-04-112,490.002,530.002,280.002,330.002,330.002,177,559
2023-04-102,420.002,575.002,370.002,485.002,485.008,327,635
2023-04-072,355.002,385.002,275.002,315.002,315.001,474,864
2023-04-062,360.002,435.002,310.002,335.002,335.001,906,104
2023-04-052,390.002,435.002,365.002,375.002,375.001,453,830
2023-04-042,570.002,620.002,365.002,400.002,400.003,235,006
2023-04-032,545.002,565.002,460.002,560.002,560.002,175,502
2023-03-312,590.002,590.002,490.002,535.002,535.002,734,259
2023-03-302,705.002,750.002,550.002,590.002,590.004,089,801
2023-03-292,960.002,965.002,610.002,675.002,675.005,886,300
2023-03-283,010.003,115.002,900.002,960.002,960.004,201,028
2023-03-273,090.003,095.002,930.003,010.003,010.005,494,463
2023-03-242,955.003,290.002,940.003,060.003,060.0013,717,790
2023-03-232,915.003,025.002,880.002,940.002,940.006,108,072
2023-03-223,080.003,130.002,935.003,015.003,015.009,292,108
2023-03-213,170.003,430.002,910.002,965.002,965.0022,171,680
2023-03-203,830.003,900.003,095.003,095.003,095.0019,860,391
2023-03-172,925.003,690.002,875.003,655.003,655.0041,684,953
2023-03-162,850.003,035.002,740.002,840.002,840.008,450,542
2023-03-152,810.002,935.002,705.002,835.002,835.007,624,838
2023-03-142,875.003,115.002,630.002,755.002,755.009,361,318
2023-03-133,040.003,250.002,735.002,905.002,905.0014,545,390
2023-03-102,700.003,380.002,670.003,120.003,120.0035,403,711
2023-03-093,085.003,085.002,785.002,800.002,800.003,547,296
2023-03-083,340.003,495.002,910.003,050.003,050.006,033,432
2023-03-073,225.003,735.003,225.003,735.003,735.003,715,579
2023-03-062,655.003,040.002,525.002,875.002,875.0044,176,672
2023-03-031,882.002,440.001,869.002,440.002,440.0011,996,630
2023-03-022,020.002,020.001,819.001,880.001,880.002,025,035
2023-02-281,986.001,992.001,826.001,943.001,943.001,811,731
2023-02-272,040.002,115.001,969.001,971.001,971.002,838,219
2023-02-241,954.002,270.001,954.002,105.002,105.0013,422,510
2023-02-231,706.001,964.001,704.001,930.001,930.008,070,372
2023-02-221,545.001,790.001,545.001,723.001,723.006,331,006
2023-02-211,598.001,598.001,550.001,556.001,556.00241,221
2023-02-201,515.001,616.001,498.001,582.001,582.00523,000
2023-02-171,524.001,629.001,508.001,523.001,523.00895,190
2023-02-161,561.001,579.001,541.001,554.001,554.00376,599
2023-02-151,653.001,719.001,569.001,570.001,570.001,152,940
2023-02-141,695.001,720.001,625.001,653.001,653.001,542,007
2023-02-131,605.001,952.001,540.001,701.001,701.0012,678,800
2023-02-101,654.001,654.001,550.001,602.001,602.00376,442
2023-02-091,680.001,737.001,630.001,634.001,634.00960,001
← NewerPage 15 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.