Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 041020.KQ stock page

Polaris Office Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,605.002,695.002,520.002,620.002,620.00242,154
2026-07-202,695.002,760.002,600.002,650.002,650.00242,296
2026-07-162,765.002,840.002,700.002,720.002,720.00217,380
2026-07-152,700.002,875.002,700.002,825.002,825.00388,756
2026-07-142,700.002,795.002,610.002,675.002,675.00262,149
2026-07-132,935.003,025.002,760.002,760.002,760.00320,236
2026-07-102,825.002,970.002,825.002,960.002,960.00223,266
2026-07-092,840.002,885.002,735.002,815.002,815.00308,920
2026-07-082,900.003,005.002,815.002,840.002,840.00296,789
2026-07-072,990.003,080.002,940.002,975.002,975.00284,511
2026-07-063,195.003,410.003,020.003,055.003,055.00259,630
2026-07-033,025.003,265.002,920.003,195.003,195.00765,224
2026-07-023,010.003,150.002,915.003,020.003,020.00352,310
2026-07-013,120.003,165.003,030.003,045.003,045.00342,188
2026-06-303,065.003,185.003,065.003,140.003,140.00503,674
2026-06-292,655.003,215.002,650.003,125.003,125.001,093,641
2026-06-262,740.002,765.002,570.002,710.002,710.00944,216
2026-06-252,910.003,010.002,720.002,795.002,795.00892,528
2026-06-242,965.003,050.002,880.002,920.002,920.00492,096
2026-06-233,045.003,110.002,955.002,965.002,965.00750,021
2026-06-223,100.003,185.003,060.003,065.003,065.00411,159
2026-06-193,210.003,240.003,070.003,140.003,140.00780,265
2026-06-183,350.003,365.003,190.003,200.003,200.00696,669
2026-06-173,285.003,465.003,215.003,350.003,350.001,068,067
2026-06-163,220.003,335.003,205.003,280.003,280.00628,043
2026-06-153,360.003,460.003,065.003,220.003,220.002,061,891
2026-06-123,480.003,570.003,255.003,280.003,280.001,925,213
2026-06-113,250.003,425.003,250.003,385.003,385.00351,899
2026-06-103,345.003,475.003,255.003,330.003,330.00492,701
2026-06-093,290.003,485.003,290.003,405.003,405.00558,613
2026-06-083,330.003,535.003,260.003,285.003,285.00844,685
2026-06-053,755.003,775.003,600.003,695.003,695.00554,300
2026-06-043,730.004,035.003,730.003,850.003,850.00940,527
2026-06-023,910.003,950.003,755.003,865.003,865.00767,454
2026-06-014,110.004,150.003,935.003,980.003,980.00930,693
2026-05-294,355.004,550.004,095.004,110.004,110.001,376,986
2026-05-284,290.004,830.004,055.004,165.004,165.006,190,341
2026-05-274,305.004,320.004,105.004,250.004,250.00609,953
2026-05-264,350.004,405.004,270.004,300.004,300.00531,681
2026-05-224,300.004,490.004,225.004,260.004,260.001,070,248
2026-05-213,950.004,445.003,905.004,335.004,335.001,972,140
2026-05-203,835.003,915.003,710.003,760.003,760.00574,115
2026-05-194,025.004,160.003,870.003,925.003,925.00583,311
2026-05-183,955.004,080.003,840.004,035.004,035.00512,436
2026-05-154,295.004,300.003,950.004,020.004,020.00670,719
2026-05-144,220.004,465.004,185.004,285.004,285.001,162,997
2026-05-134,300.004,410.004,185.004,195.004,195.00611,771
2026-05-124,530.004,595.004,255.004,320.004,320.00870,469
2026-05-114,600.004,720.004,485.004,485.004,485.001,007,023
2026-05-084,645.004,865.004,565.004,575.004,575.001,809,926
2026-05-074,730.004,745.004,605.004,640.004,640.00858,807
2026-05-064,865.004,900.004,700.004,720.004,720.00916,668
2026-05-044,965.005,030.004,800.004,815.004,815.001,244,079
2026-04-305,200.005,710.004,955.004,960.004,960.009,155,003
2026-04-294,970.005,390.004,965.005,170.005,170.004,902,943
2026-04-284,955.004,990.004,885.004,935.004,935.00640,846
2026-04-274,910.004,995.004,905.004,920.004,920.00994,069
2026-04-244,965.005,070.004,860.004,900.004,900.00856,163
2026-04-234,985.004,990.004,850.004,930.004,930.00730,469
2026-04-225,050.005,120.004,905.004,940.004,940.001,117,546
← NewerPage 2 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.