Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,627.00 | 1,720.00 | 1,585.00 | 1,710.00 | 1,710.00 | 2,148,188 |
| 2023-02-07 | 1,515.00 | 1,658.00 | 1,512.00 | 1,617.00 | 1,617.00 | 1,811,607 |
| 2023-02-06 | 1,547.00 | 1,547.00 | 1,482.00 | 1,520.00 | 1,520.00 | 345,492 |
| 2023-02-03 | 1,501.00 | 1,565.00 | 1,468.00 | 1,546.00 | 1,546.00 | 353,440 |
| 2023-02-02 | 1,464.00 | 1,511.00 | 1,463.00 | 1,500.00 | 1,500.00 | 222,897 |
| 2023-02-01 | 1,473.00 | 1,499.00 | 1,457.00 | 1,469.00 | 1,469.00 | 219,755 |
| 2023-01-31 | 1,452.00 | 1,487.00 | 1,446.00 | 1,473.00 | 1,473.00 | 150,424 |
| 2023-01-30 | 1,477.00 | 1,493.00 | 1,455.00 | 1,457.00 | 1,457.00 | 221,551 |
| 2023-01-27 | 1,437.00 | 1,495.00 | 1,434.00 | 1,466.00 | 1,466.00 | 227,797 |
| 2023-01-26 | 1,465.00 | 1,473.00 | 1,430.00 | 1,434.00 | 1,434.00 | 243,827 |
| 2023-01-25 | 1,459.00 | 1,485.00 | 1,431.00 | 1,462.00 | 1,462.00 | 199,388 |
| 2023-01-20 | 1,435.00 | 1,470.00 | 1,395.00 | 1,435.00 | 1,435.00 | 281,020 |
| 2023-01-19 | 1,435.00 | 1,435.00 | 1,365.00 | 1,400.00 | 1,400.00 | 217,501 |
| 2023-01-18 | 1,370.00 | 1,520.00 | 1,370.00 | 1,430.00 | 1,430.00 | 1,300,855 |
| 2023-01-17 | 1,390.00 | 1,400.00 | 1,355.00 | 1,380.00 | 1,380.00 | 104,514 |
| 2023-01-16 | 1,405.00 | 1,420.00 | 1,355.00 | 1,360.00 | 1,360.00 | 267,738 |
| 2023-01-13 | 1,375.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,395.00 | 116,748 |
| 2023-01-12 | 1,400.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,380.00 | 96,564 |
| 2023-01-11 | 1,410.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 119,462 |
| 2023-01-10 | 1,365.00 | 1,385.00 | 1,345.00 | 1,385.00 | 1,385.00 | 116,503 |
| 2023-01-09 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 125,375 |
| 2023-01-06 | 1,330.00 | 1,360.00 | 1,305.00 | 1,350.00 | 1,350.00 | 122,922 |
| 2023-01-05 | 1,320.00 | 1,360.00 | 1,295.00 | 1,320.00 | 1,320.00 | 154,646 |
| 2023-01-04 | 1,235.00 | 1,295.00 | 1,235.00 | 1,285.00 | 1,285.00 | 186,764 |
| 2023-01-03 | 1,230.00 | 1,260.00 | 1,185.00 | 1,240.00 | 1,240.00 | 181,866 |
| 2023-01-02 | 1,305.00 | 1,350.00 | 1,230.00 | 1,230.00 | 1,230.00 | 166,762 |
| 2022-12-29 | 1,345.00 | 1,360.00 | 1,255.00 | 1,300.00 | 1,300.00 | 246,213 |
| 2022-12-28 | 1,335.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 92,596 |
| 2022-12-27 | 1,325.00 | 1,360.00 | 1,315.00 | 1,340.00 | 1,340.00 | 168,118 |
| 2022-12-26 | 1,335.00 | 1,355.00 | 1,280.00 | 1,335.00 | 1,335.00 | 134,112 |
| 2022-12-23 | 1,405.00 | 1,405.00 | 1,330.00 | 1,330.00 | 1,330.00 | 193,446 |
| 2022-12-22 | 1,455.00 | 1,455.00 | 1,390.00 | 1,405.00 | 1,405.00 | 276,938 |
| 2022-12-21 | 1,465.00 | 1,515.00 | 1,415.00 | 1,430.00 | 1,430.00 | 243,800 |
| 2022-12-20 | 1,595.00 | 1,600.00 | 1,440.00 | 1,465.00 | 1,465.00 | 815,986 |
| 2022-12-19 | 1,495.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,500.00 | 130,265 |
| 2022-12-16 | 1,525.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,505.00 | 98,637 |
| 2022-12-15 | 1,520.00 | 1,560.00 | 1,520.00 | 1,535.00 | 1,535.00 | 97,300 |
| 2022-12-14 | 1,500.00 | 1,535.00 | 1,495.00 | 1,535.00 | 1,535.00 | 90,005 |
| 2022-12-13 | 1,520.00 | 1,545.00 | 1,485.00 | 1,510.00 | 1,510.00 | 109,863 |
| 2022-12-12 | 1,485.00 | 1,540.00 | 1,480.00 | 1,530.00 | 1,530.00 | 154,332 |
| 2022-12-09 | 1,470.00 | 1,505.00 | 1,460.00 | 1,485.00 | 1,485.00 | 114,776 |
| 2022-12-08 | 1,500.00 | 1,520.00 | 1,445.00 | 1,480.00 | 1,480.00 | 140,300 |
| 2022-12-07 | 1,570.00 | 1,570.00 | 1,475.00 | 1,520.00 | 1,520.00 | 243,924 |
| 2022-12-06 | 1,630.00 | 1,675.00 | 1,560.00 | 1,570.00 | 1,570.00 | 431,496 |
| 2022-12-05 | 1,570.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,600.00 | 228,748 |
| 2022-12-02 | 1,705.00 | 1,705.00 | 1,570.00 | 1,590.00 | 1,590.00 | 1,068,166 |
| 2022-12-01 | 1,575.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,620.00 | 529,333 |
| 2022-11-30 | 1,550.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,570.00 | 165,166 |
| 2022-11-29 | 1,495.00 | 1,555.00 | 1,495.00 | 1,555.00 | 1,555.00 | 170,380 |
| 2022-11-28 | 1,555.00 | 1,580.00 | 1,495.00 | 1,505.00 | 1,505.00 | 205,315 |
| 2022-11-25 | 1,580.00 | 1,595.00 | 1,555.00 | 1,570.00 | 1,570.00 | 152,340 |
| 2022-11-24 | 1,590.00 | 1,590.00 | 1,470.00 | 1,580.00 | 1,580.00 | 304,820 |
| 2022-11-23 | 1,555.00 | 1,580.00 | 1,535.00 | 1,565.00 | 1,565.00 | 324,697 |
| 2022-11-22 | 1,480.00 | 1,580.00 | 1,475.00 | 1,555.00 | 1,555.00 | 648,921 |
| 2022-11-21 | 1,505.00 | 1,535.00 | 1,485.00 | 1,500.00 | 1,500.00 | 190,969 |
| 2022-11-18 | 1,535.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,525.00 | 240,887 |
| 2022-11-17 | 1,550.00 | 1,580.00 | 1,530.00 | 1,550.00 | 1,550.00 | 262,248 |
| 2022-11-16 | 1,620.00 | 1,620.00 | 1,515.00 | 1,575.00 | 1,575.00 | 639,421 |
| 2022-11-15 | 1,585.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,620.00 | 390,338 |
| 2022-11-14 | 1,635.00 | 1,700.00 | 1,555.00 | 1,585.00 | 1,585.00 | 1,150,896 |
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.