Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,520.00 | 4,520.00 | 4,365.00 | 4,425.00 | 4,425.00 | 442,840 |
| 2026-01-20 | 4,360.00 | 4,795.00 | 4,255.00 | 4,530.00 | 4,530.00 | 2,041,843 |
| 2026-01-19 | 4,380.00 | 4,385.00 | 4,285.00 | 4,315.00 | 4,315.00 | 384,902 |
| 2026-01-16 | 4,360.00 | 4,550.00 | 4,320.00 | 4,370.00 | 4,370.00 | 695,726 |
| 2026-01-15 | 4,290.00 | 4,340.00 | 4,205.00 | 4,310.00 | 4,310.00 | 567,768 |
| 2026-01-14 | 4,370.00 | 4,420.00 | 4,235.00 | 4,345.00 | 4,345.00 | 331,773 |
| 2026-01-13 | 4,455.00 | 4,510.00 | 4,370.00 | 4,395.00 | 4,395.00 | 217,059 |
| 2026-01-12 | 4,450.00 | 4,590.00 | 4,435.00 | 4,475.00 | 4,475.00 | 265,157 |
| 2026-01-09 | 4,480.00 | 4,565.00 | 4,220.00 | 4,455.00 | 4,455.00 | 329,596 |
| 2026-01-08 | 4,520.00 | 4,575.00 | 4,380.00 | 4,480.00 | 4,480.00 | 330,546 |
| 2026-01-07 | 4,710.00 | 4,710.00 | 4,500.00 | 4,545.00 | 4,545.00 | 372,409 |
| 2026-01-06 | 4,660.00 | 4,795.00 | 4,635.00 | 4,700.00 | 4,700.00 | 344,494 |
| 2026-01-05 | 4,630.00 | 4,690.00 | 4,600.00 | 4,660.00 | 4,660.00 | 267,257 |
| 2026-01-02 | 4,490.00 | 4,640.00 | 4,470.00 | 4,635.00 | 4,635.00 | 224,843 |
| 2025-12-30 | 4,440.00 | 4,530.00 | 4,440.00 | 4,490.00 | 4,490.00 | 119,330 |
| 2025-12-29 | 4,400.00 | 4,530.00 | 4,345.00 | 4,480.00 | 4,480.00 | 183,589 |
| 2025-12-26 | 4,425.00 | 4,485.00 | 4,375.00 | 4,405.00 | 4,405.00 | 221,214 |
| 2025-12-24 | 4,500.00 | 4,530.00 | 4,375.00 | 4,445.00 | 4,445.00 | 179,823 |
| 2025-12-23 | 4,620.00 | 4,655.00 | 4,490.00 | 4,495.00 | 4,495.00 | 232,637 |
| 2025-12-22 | 4,515.00 | 4,670.00 | 4,515.00 | 4,640.00 | 4,640.00 | 256,055 |
| 2025-12-19 | 4,395.00 | 4,520.00 | 4,355.00 | 4,505.00 | 4,505.00 | 202,983 |
| 2025-12-18 | 4,250.00 | 4,450.00 | 4,185.00 | 4,395.00 | 4,395.00 | 192,364 |
| 2025-12-17 | 4,400.00 | 4,490.00 | 4,390.00 | 4,405.00 | 4,405.00 | 223,097 |
| 2025-12-16 | 4,610.00 | 4,615.00 | 4,400.00 | 4,400.00 | 4,400.00 | 475,028 |
| 2025-12-15 | 4,675.00 | 4,675.00 | 4,575.00 | 4,590.00 | 4,590.00 | 267,133 |
| 2025-12-12 | 4,800.00 | 4,815.00 | 4,690.00 | 4,690.00 | 4,690.00 | 609,148 |
| 2025-12-11 | 4,810.00 | 4,825.00 | 4,750.00 | 4,800.00 | 4,800.00 | 182,592 |
| 2025-12-10 | 4,775.00 | 4,905.00 | 4,710.00 | 4,795.00 | 4,795.00 | 358,383 |
| 2025-12-09 | 4,825.00 | 4,840.00 | 4,755.00 | 4,775.00 | 4,775.00 | 154,025 |
| 2025-12-08 | 4,815.00 | 4,850.00 | 4,775.00 | 4,820.00 | 4,820.00 | 145,692 |
| 2025-12-05 | 4,850.00 | 4,850.00 | 4,785.00 | 4,810.00 | 4,810.00 | 160,494 |
| 2025-12-04 | 4,820.00 | 4,895.00 | 4,810.00 | 4,850.00 | 4,850.00 | 205,447 |
| 2025-12-03 | 4,850.00 | 4,870.00 | 4,810.00 | 4,850.00 | 4,850.00 | 129,469 |
| 2025-12-02 | 4,835.00 | 4,880.00 | 4,785.00 | 4,845.00 | 4,845.00 | 335,856 |
| 2025-12-01 | 4,910.00 | 4,990.00 | 4,835.00 | 4,870.00 | 4,870.00 | 226,158 |
| 2025-11-28 | 4,725.00 | 4,865.00 | 4,725.00 | 4,865.00 | 4,865.00 | 208,544 |
| 2025-11-27 | 4,785.00 | 4,815.00 | 4,710.00 | 4,720.00 | 4,720.00 | 189,009 |
| 2025-11-26 | 4,690.00 | 4,790.00 | 4,680.00 | 4,785.00 | 4,785.00 | 142,699 |
| 2025-11-25 | 4,690.00 | 4,790.00 | 4,650.00 | 4,690.00 | 4,690.00 | 208,846 |
| 2025-11-24 | 4,715.00 | 4,770.00 | 4,655.00 | 4,655.00 | 4,655.00 | 194,488 |
| 2025-11-21 | 4,680.00 | 4,765.00 | 4,660.00 | 4,690.00 | 4,690.00 | 243,885 |
| 2025-11-20 | 4,780.00 | 4,850.00 | 4,780.00 | 4,830.00 | 4,830.00 | 179,367 |
| 2025-11-19 | 4,630.00 | 4,775.00 | 4,530.00 | 4,730.00 | 4,730.00 | 246,319 |
| 2025-11-18 | 4,740.00 | 4,775.00 | 4,615.00 | 4,625.00 | 4,625.00 | 432,340 |
| 2025-11-17 | 4,925.00 | 4,950.00 | 4,750.00 | 4,780.00 | 4,780.00 | 388,722 |
| 2025-11-14 | 4,905.00 | 4,905.00 | 4,780.00 | 4,840.00 | 4,840.00 | 324,936 |
| 2025-11-13 | 5,040.00 | 5,040.00 | 4,940.00 | 4,985.00 | 4,985.00 | 252,397 |
| 2025-11-12 | 4,925.00 | 5,040.00 | 4,880.00 | 5,040.00 | 5,040.00 | 313,463 |
| 2025-11-11 | 4,980.00 | 5,080.00 | 4,840.00 | 4,900.00 | 4,900.00 | 294,099 |
| 2025-11-10 | 4,845.00 | 4,980.00 | 4,845.00 | 4,965.00 | 4,965.00 | 254,393 |
| 2025-11-07 | 4,825.00 | 4,975.00 | 4,765.00 | 4,845.00 | 4,845.00 | 553,670 |
| 2025-11-06 | 5,100.00 | 5,140.00 | 4,945.00 | 4,990.00 | 4,990.00 | 478,518 |
| 2025-11-05 | 5,270.00 | 5,270.00 | 4,950.00 | 5,060.00 | 5,060.00 | 767,211 |
| 2025-11-04 | 5,270.00 | 5,420.00 | 5,190.00 | 5,280.00 | 5,280.00 | 648,860 |
| 2025-11-03 | 5,190.00 | 5,370.00 | 5,190.00 | 5,250.00 | 5,250.00 | 733,583 |
| 2025-10-31 | 5,060.00 | 5,180.00 | 5,030.00 | 5,130.00 | 5,130.00 | 457,501 |
| 2025-10-30 | 5,290.00 | 5,290.00 | 4,995.00 | 5,010.00 | 5,010.00 | 914,737 |
| 2025-10-29 | 5,330.00 | 5,390.00 | 5,240.00 | 5,290.00 | 5,290.00 | 498,387 |
| 2025-10-28 | 5,310.00 | 5,360.00 | 5,250.00 | 5,290.00 | 5,290.00 | 318,519 |
| 2025-10-27 | 5,320.00 | 5,430.00 | 5,260.00 | 5,300.00 | 5,300.00 | 469,336 |
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.