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
2026-04-215,180.005,180.004,895.004,985.004,985.001,896,104
2026-04-204,690.005,500.004,650.005,180.005,180.0011,368,120
2026-04-174,870.004,870.004,705.004,715.004,715.001,154,944
2026-04-164,700.005,340.004,600.004,900.004,900.0012,590,950
2026-04-154,475.004,610.004,440.004,495.004,495.00930,239
2026-04-144,320.004,430.004,280.004,420.004,420.00783,770
2026-04-134,160.004,340.004,120.004,195.004,195.00541,642
2026-04-104,210.004,250.004,150.004,210.004,210.00369,230
2026-04-094,325.004,340.004,150.004,185.004,185.00412,686
2026-04-084,270.004,465.004,220.004,300.004,300.001,160,178
2026-04-074,170.004,265.004,110.004,150.004,150.00340,024
2026-04-064,290.004,425.004,145.004,180.004,180.00914,842
2026-04-034,210.004,310.004,210.004,270.004,270.00370,094
2026-04-024,545.004,585.004,110.004,160.004,160.00858,020
2026-04-014,420.004,670.004,385.004,515.004,515.00917,639
2026-03-314,430.004,465.004,280.004,290.004,290.00615,518
2026-03-304,400.004,530.004,380.004,445.004,445.00537,893
2026-03-274,485.004,815.004,445.004,645.004,645.001,114,774
2026-03-264,775.004,775.004,545.004,570.004,570.00854,913
2026-03-254,730.004,885.004,690.004,775.004,775.00913,136
2026-03-244,860.005,080.004,590.004,640.004,640.002,053,046
2026-03-234,840.004,940.004,645.004,660.004,660.001,673,196
2026-03-205,450.005,450.004,990.005,040.005,040.003,034,091
2026-03-195,470.005,620.005,200.005,250.005,250.004,491,042
2026-03-185,170.005,950.005,020.005,630.005,630.0023,740,590
2026-03-175,010.005,680.004,800.005,090.005,090.0029,720,641
2026-03-165,600.005,760.004,890.004,890.004,890.0026,636,410
2026-03-133,835.005,100.003,800.005,100.005,100.007,977,220
2026-03-123,850.004,105.003,780.003,925.003,925.001,333,795
2026-03-113,890.003,935.003,795.003,850.003,850.00303,272
2026-03-103,800.003,860.003,765.003,800.003,800.00344,627
2026-03-093,585.003,745.003,370.003,715.003,715.00565,727
2026-03-063,705.003,810.003,615.003,760.003,760.00381,515
2026-03-053,450.003,795.003,450.003,720.003,720.00645,552
2026-03-043,875.003,875.003,245.003,320.003,320.005,206,992
2026-03-034,200.004,210.003,920.003,940.003,940.001,002,419
2026-02-274,420.004,425.004,260.004,285.004,285.00675,668
2026-02-264,415.004,565.004,340.004,420.004,420.00627,474
2026-02-254,500.004,525.004,365.004,380.004,380.00568,658
2026-02-244,520.004,520.004,415.004,460.004,460.00370,927
2026-02-234,480.004,625.004,475.004,520.004,520.00486,520
2026-02-204,550.004,565.004,460.004,465.004,465.00360,075
2026-02-194,525.004,590.004,475.004,575.004,575.00412,351
2026-02-134,530.004,530.004,415.004,470.004,470.00290,502
2026-02-124,615.004,620.004,540.004,550.004,550.00251,974
2026-02-114,760.004,760.004,600.004,615.004,615.00262,629
2026-02-104,615.004,830.004,605.004,715.004,715.00622,345
2026-02-094,500.004,620.004,495.004,600.004,600.00332,506
2026-02-064,445.004,535.004,220.004,415.004,415.00705,892
2026-02-054,755.004,755.004,530.004,570.004,570.00491,078
2026-02-044,740.004,765.004,635.004,765.004,765.00401,131
2026-02-034,580.004,765.004,575.004,765.004,765.00418,401
2026-02-024,780.004,780.004,550.004,565.004,565.00511,859
2026-01-304,930.004,955.004,750.004,780.004,780.00758,823
2026-01-295,030.005,100.004,850.004,975.004,975.00780,479
2026-01-284,940.005,080.004,935.005,030.005,030.00786,392
2026-01-274,880.004,965.004,825.004,940.004,940.00618,589
2026-01-264,810.004,890.004,720.004,860.004,860.001,026,422
2026-01-234,570.004,800.004,525.004,750.004,750.001,629,467
2026-01-224,430.004,545.004,375.004,470.004,470.00490,803
← NewerPage 3 of 21 · 1,226 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.