Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,635.00 | 1,695.00 | 1,600.00 | 1,625.00 | 1,625.00 | 2,156,595 |
| 2022-11-10 | 1,575.00 | 1,635.00 | 1,525.00 | 1,625.00 | 1,625.00 | 1,328,345 |
| 2022-11-09 | 1,625.00 | 1,670.00 | 1,570.00 | 1,600.00 | 1,600.00 | 3,137,353 |
| 2022-11-08 | 1,570.00 | 1,790.00 | 1,470.00 | 1,605.00 | 1,605.00 | 19,875,600 |
| 2022-11-07 | 1,165.00 | 1,485.00 | 1,165.00 | 1,485.00 | 1,485.00 | 5,303,843 |
| 2022-11-04 | 1,160.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,145.00 | 45,683 |
| 2022-11-03 | 1,145.00 | 1,180.00 | 1,135.00 | 1,155.00 | 1,155.00 | 57,229 |
| 2022-11-02 | 1,170.00 | 1,185.00 | 1,155.00 | 1,155.00 | 1,155.00 | 70,524 |
| 2022-11-01 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 78,103 |
| 2022-10-31 | 1,150.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,150.00 | 77,362 |
| 2022-10-28 | 1,180.00 | 1,190.00 | 1,130.00 | 1,145.00 | 1,145.00 | 108,469 |
| 2022-10-27 | 1,130.00 | 1,220.00 | 1,120.00 | 1,195.00 | 1,195.00 | 462,524 |
| 2022-10-26 | 1,160.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 55,830 |
| 2022-10-25 | 1,145.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,150.00 | 100,125 |
| 2022-10-24 | 1,130.00 | 1,240.00 | 1,100.00 | 1,125.00 | 1,125.00 | 542,418 |
| 2022-10-21 | 1,145.00 | 1,160.00 | 1,115.00 | 1,130.00 | 1,130.00 | 82,338 |
| 2022-10-20 | 1,180.00 | 1,195.00 | 1,140.00 | 1,155.00 | 1,155.00 | 135,465 |
| 2022-10-19 | 1,175.00 | 1,185.00 | 1,130.00 | 1,130.00 | 1,130.00 | 74,029 |
| 2022-10-18 | 1,145.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 52,622 |
| 2022-10-17 | 1,075.00 | 1,115.00 | 1,040.00 | 1,110.00 | 1,110.00 | 61,705 |
| 2022-10-14 | 1,035.00 | 1,090.00 | 1,035.00 | 1,085.00 | 1,085.00 | 105,487 |
| 2022-10-13 | 1,055.00 | 1,070.00 | 1,030.00 | 1,035.00 | 1,035.00 | 136,084 |
| 2022-10-12 | 1,075.00 | 1,095.00 | 1,045.00 | 1,075.00 | 1,075.00 | 189,497 |
| 2022-10-11 | 1,135.00 | 1,140.00 | 1,040.00 | 1,125.00 | 1,125.00 | 99,339 |
| 2022-10-07 | 1,140.00 | 1,160.00 | 1,105.00 | 1,140.00 | 1,140.00 | 135,224 |
| 2022-10-06 | 1,090.00 | 1,150.00 | 1,085.00 | 1,140.00 | 1,140.00 | 85,800 |
| 2022-10-05 | 1,160.00 | 1,160.00 | 1,060.00 | 1,090.00 | 1,090.00 | 191,419 |
| 2022-10-04 | 1,090.00 | 1,130.00 | 1,065.00 | 1,125.00 | 1,125.00 | 155,248 |
| 2022-09-30 | 1,075.00 | 1,090.00 | 1,010.00 | 1,080.00 | 1,080.00 | 97,428 |
| 2022-09-29 | 1,090.00 | 1,125.00 | 1,080.00 | 1,080.00 | 1,080.00 | 104,588 |
| 2022-09-28 | 1,095.00 | 1,150.00 | 1,080.00 | 1,080.00 | 1,080.00 | 263,867 |
| 2022-09-27 | 1,130.00 | 1,155.00 | 1,095.00 | 1,125.00 | 1,125.00 | 100,575 |
| 2022-09-26 | 1,195.00 | 1,195.00 | 1,135.00 | 1,135.00 | 1,135.00 | 171,448 |
| 2022-09-23 | 1,225.00 | 1,235.00 | 1,150.00 | 1,205.00 | 1,205.00 | 304,094 |
| 2022-09-22 | 1,255.00 | 1,270.00 | 1,205.00 | 1,235.00 | 1,235.00 | 72,209 |
| 2022-09-21 | 1,280.00 | 1,280.00 | 1,230.00 | 1,270.00 | 1,270.00 | 79,814 |
| 2022-09-20 | 1,260.00 | 1,285.00 | 1,235.00 | 1,270.00 | 1,270.00 | 114,839 |
| 2022-09-19 | 1,290.00 | 1,295.00 | 1,240.00 | 1,260.00 | 1,260.00 | 64,437 |
| 2022-09-16 | 1,320.00 | 1,380.00 | 1,295.00 | 1,305.00 | 1,305.00 | 184,347 |
| 2022-09-15 | 1,350.00 | 1,365.00 | 1,325.00 | 1,335.00 | 1,335.00 | 48,069 |
| 2022-09-14 | 1,320.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,340.00 | 69,284 |
| 2022-09-13 | 1,325.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 71,228 |
| 2022-09-08 | 1,320.00 | 1,335.00 | 1,290.00 | 1,315.00 | 1,315.00 | 56,303 |
| 2022-09-07 | 1,350.00 | 1,370.00 | 1,315.00 | 1,315.00 | 1,315.00 | 66,555 |
| 2022-09-06 | 1,315.00 | 1,360.00 | 1,315.00 | 1,340.00 | 1,340.00 | 74,190 |
| 2022-09-05 | 1,345.00 | 1,365.00 | 1,300.00 | 1,320.00 | 1,320.00 | 120,354 |
| 2022-09-02 | 1,365.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | 93,109 |
| 2022-09-01 | 1,415.00 | 1,530.00 | 1,355.00 | 1,365.00 | 1,365.00 | 353,867 |
| 2022-08-31 | 1,400.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,390.00 | 53,757 |
| 2022-08-30 | 1,355.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,405.00 | 91,838 |
| 2022-08-29 | 1,375.00 | 1,385.00 | 1,310.00 | 1,360.00 | 1,360.00 | 102,801 |
| 2022-08-26 | 1,430.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,400.00 | 159,734 |
| 2022-08-25 | 1,380.00 | 1,430.00 | 1,380.00 | 1,400.00 | 1,400.00 | 53,293 |
| 2022-08-24 | 1,385.00 | 1,400.00 | 1,345.00 | 1,375.00 | 1,375.00 | 134,940 |
| 2022-08-23 | 1,385.00 | 1,430.00 | 1,350.00 | 1,395.00 | 1,395.00 | 246,692 |
| 2022-08-22 | 1,420.00 | 1,450.00 | 1,395.00 | 1,400.00 | 1,400.00 | 190,096 |
| 2022-08-19 | 1,485.00 | 1,500.00 | 1,430.00 | 1,460.00 | 1,460.00 | 200,009 |
| 2022-08-18 | 1,565.00 | 1,570.00 | 1,460.00 | 1,485.00 | 1,485.00 | 658,998 |
| 2022-08-17 | 1,505.00 | 1,670.00 | 1,495.00 | 1,585.00 | 1,585.00 | 2,928,809 |
| 2022-08-16 | 1,510.00 | 1,520.00 | 1,465.00 | 1,505.00 | 1,505.00 | 164,278 |
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.