Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,350.00 | 5,370.00 | 5,280.00 | 5,330.00 | 5,330.00 | 339,424 |
| 2025-10-23 | 5,390.00 | 5,410.00 | 5,290.00 | 5,330.00 | 5,330.00 | 311,306 |
| 2025-10-22 | 5,310.00 | 5,470.00 | 5,160.00 | 5,430.00 | 5,430.00 | 467,585 |
| 2025-10-21 | 5,330.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | 291,694 |
| 2025-10-20 | 5,230.00 | 5,300.00 | 5,170.00 | 5,300.00 | 5,300.00 | 293,855 |
| 2025-10-17 | 5,300.00 | 5,320.00 | 5,170.00 | 5,190.00 | 5,190.00 | 2,204,687 |
| 2025-10-16 | 5,420.00 | 5,450.00 | 5,320.00 | 5,330.00 | 5,330.00 | 416,911 |
| 2025-10-15 | 5,270.00 | 5,390.00 | 5,260.00 | 5,390.00 | 5,390.00 | 283,753 |
| 2025-10-14 | 5,430.00 | 5,480.00 | 5,210.00 | 5,270.00 | 5,270.00 | 517,980 |
| 2025-10-13 | 5,370.00 | 5,480.00 | 5,300.00 | 5,400.00 | 5,400.00 | 374,896 |
| 2025-10-10 | 5,480.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | 311,167 |
| 2025-10-02 | 5,400.00 | 5,470.00 | 5,370.00 | 5,450.00 | 5,450.00 | 268,823 |
| 2025-10-01 | 5,420.00 | 5,490.00 | 5,360.00 | 5,370.00 | 5,370.00 | 227,312 |
| 2025-09-30 | 5,550.00 | 5,550.00 | 5,380.00 | 5,400.00 | 5,400.00 | 324,556 |
| 2025-09-29 | 5,460.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,470.00 | 421,589 |
| 2025-09-26 | 5,580.00 | 5,630.00 | 5,400.00 | 5,430.00 | 5,430.00 | 576,202 |
| 2025-09-25 | 5,680.00 | 5,750.00 | 5,580.00 | 5,590.00 | 5,590.00 | 428,358 |
| 2025-09-24 | 5,770.00 | 5,850.00 | 5,610.00 | 5,680.00 | 5,680.00 | 915,909 |
| 2025-09-23 | 5,790.00 | 6,090.00 | 5,740.00 | 5,740.00 | 5,740.00 | 2,082,034 |
| 2025-09-22 | 5,780.00 | 5,830.00 | 5,670.00 | 5,670.00 | 5,670.00 | 381,633 |
| 2025-09-19 | 5,870.00 | 6,150.00 | 5,720.00 | 5,750.00 | 5,750.00 | 1,964,338 |
| 2025-09-18 | 5,790.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,800.00 | 533,451 |
| 2025-09-17 | 5,720.00 | 5,740.00 | 5,610.00 | 5,660.00 | 5,660.00 | 319,669 |
| 2025-09-16 | 5,750.00 | 5,770.00 | 5,680.00 | 5,720.00 | 5,720.00 | 291,661 |
| 2025-09-15 | 5,870.00 | 5,870.00 | 5,690.00 | 5,740.00 | 5,740.00 | 587,989 |
| 2025-09-12 | 5,660.00 | 5,880.00 | 5,600.00 | 5,840.00 | 5,840.00 | 1,092,460 |
| 2025-09-11 | 5,660.00 | 5,710.00 | 5,600.00 | 5,610.00 | 5,610.00 | 474,930 |
| 2025-09-10 | 5,660.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,610.00 | 443,332 |
| 2025-09-09 | 5,630.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | 280,187 |
| 2025-09-08 | 5,560.00 | 5,620.00 | 5,510.00 | 5,600.00 | 5,600.00 | 331,891 |
| 2025-09-05 | 5,540.00 | 5,580.00 | 5,490.00 | 5,520.00 | 5,520.00 | 211,949 |
| 2025-09-04 | 5,500.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,530.00 | 193,400 |
| 2025-09-03 | 5,470.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | 159,359 |
| 2025-09-02 | 5,340.00 | 5,480.00 | 5,340.00 | 5,470.00 | 5,470.00 | 320,017 |
| 2025-09-01 | 5,480.00 | 5,490.00 | 5,310.00 | 5,330.00 | 5,330.00 | 321,863 |
| 2025-08-29 | 5,480.00 | 5,540.00 | 5,460.00 | 5,480.00 | 5,480.00 | 173,089 |
| 2025-08-28 | 5,490.00 | 5,520.00 | 5,450.00 | 5,470.00 | 5,470.00 | 141,237 |
| 2025-08-27 | 5,530.00 | 5,540.00 | 5,460.00 | 5,490.00 | 5,490.00 | 197,374 |
| 2025-08-26 | 5,570.00 | 5,610.00 | 5,510.00 | 5,510.00 | 5,510.00 | 177,171 |
| 2025-08-25 | 5,430.00 | 5,610.00 | 5,430.00 | 5,580.00 | 5,580.00 | 328,842 |
| 2025-08-22 | 5,410.00 | 5,510.00 | 5,410.00 | 5,410.00 | 5,410.00 | 244,752 |
| 2025-08-21 | 5,470.00 | 5,550.00 | 5,350.00 | 5,390.00 | 5,390.00 | 467,685 |
| 2025-08-20 | 5,520.00 | 5,580.00 | 5,410.00 | 5,440.00 | 5,440.00 | 502,153 |
| 2025-08-19 | 5,670.00 | 5,730.00 | 5,580.00 | 5,640.00 | 5,640.00 | 153,672 |
| 2025-08-18 | 5,760.00 | 5,800.00 | 5,620.00 | 5,670.00 | 5,670.00 | 180,325 |
| 2025-08-14 | 5,770.00 | 5,820.00 | 5,730.00 | 5,760.00 | 5,760.00 | 116,159 |
| 2025-08-13 | 5,800.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,770.00 | 145,402 |
| 2025-08-12 | 5,840.00 | 5,900.00 | 5,730.00 | 5,740.00 | 5,740.00 | 229,907 |
| 2025-08-11 | 5,870.00 | 5,910.00 | 5,810.00 | 5,840.00 | 5,840.00 | 166,874 |
| 2025-08-08 | 5,810.00 | 6,020.00 | 5,800.00 | 5,860.00 | 5,860.00 | 595,704 |
| 2025-08-07 | 5,820.00 | 6,050.00 | 5,700.00 | 5,810.00 | 5,810.00 | 464,325 |
| 2025-08-06 | 5,870.00 | 5,870.00 | 5,750.00 | 5,780.00 | 5,780.00 | 178,803 |
| 2025-08-05 | 5,960.00 | 5,980.00 | 5,820.00 | 5,840.00 | 5,840.00 | 391,289 |
| 2025-08-04 | 5,690.00 | 6,010.00 | 5,660.00 | 5,970.00 | 5,970.00 | 508,067 |
| 2025-08-01 | 5,960.00 | 5,970.00 | 5,690.00 | 5,720.00 | 5,720.00 | 434,818 |
| 2025-07-31 | 6,020.00 | 6,080.00 | 5,930.00 | 5,970.00 | 5,970.00 | 281,072 |
| 2025-07-30 | 5,970.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,970.00 | 280,366 |
| 2025-07-29 | 6,000.00 | 6,020.00 | 5,840.00 | 5,960.00 | 5,960.00 | 213,179 |
| 2025-07-28 | 6,020.00 | 6,040.00 | 5,910.00 | 5,980.00 | 5,980.00 | 157,868 |
| 2025-07-25 | 5,910.00 | 6,030.00 | 5,880.00 | 5,970.00 | 5,970.00 | 176,775 |
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.