Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,010.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,900.00 | 278,044 |
| 2025-07-23 | 6,050.00 | 6,090.00 | 5,920.00 | 5,970.00 | 5,970.00 | 355,220 |
| 2025-07-22 | 6,140.00 | 6,220.00 | 5,990.00 | 6,090.00 | 6,090.00 | 458,168 |
| 2025-07-21 | 6,200.00 | 6,220.00 | 6,050.00 | 6,070.00 | 6,070.00 | 398,982 |
| 2025-07-18 | 6,240.00 | 6,250.00 | 6,040.00 | 6,170.00 | 6,170.00 | 389,284 |
| 2025-07-17 | 6,410.00 | 6,460.00 | 6,210.00 | 6,230.00 | 6,230.00 | 521,380 |
| 2025-07-16 | 6,500.00 | 6,510.00 | 6,370.00 | 6,390.00 | 6,390.00 | 499,776 |
| 2025-07-15 | 6,340.00 | 6,440.00 | 6,230.00 | 6,400.00 | 6,400.00 | 522,450 |
| 2025-07-14 | 6,560.00 | 6,560.00 | 6,310.00 | 6,350.00 | 6,350.00 | 639,593 |
| 2025-07-11 | 6,550.00 | 6,710.00 | 6,450.00 | 6,490.00 | 6,490.00 | 996,785 |
| 2025-07-10 | 6,550.00 | 6,610.00 | 6,370.00 | 6,490.00 | 6,490.00 | 735,479 |
| 2025-07-09 | 6,570.00 | 6,740.00 | 6,450.00 | 6,500.00 | 6,500.00 | 1,061,623 |
| 2025-07-08 | 6,880.00 | 6,900.00 | 6,490.00 | 6,530.00 | 6,530.00 | 1,811,310 |
| 2025-07-07 | 6,400.00 | 7,030.00 | 6,270.00 | 6,530.00 | 6,530.00 | 7,825,119 |
| 2025-07-04 | 6,250.00 | 6,880.00 | 6,150.00 | 6,540.00 | 6,540.00 | 10,050,190 |
| 2025-07-03 | 6,170.00 | 6,450.00 | 6,100.00 | 6,180.00 | 6,180.00 | 1,361,828 |
| 2025-07-02 | 6,310.00 | 6,350.00 | 6,110.00 | 6,160.00 | 6,160.00 | 685,525 |
| 2025-07-01 | 6,110.00 | 6,660.00 | 6,070.00 | 6,520.00 | 6,520.00 | 4,215,617 |
| 2025-06-30 | 6,230.00 | 6,240.00 | 6,080.00 | 6,090.00 | 6,090.00 | 584,913 |
| 2025-06-27 | 6,100.00 | 6,490.00 | 5,980.00 | 6,380.00 | 6,380.00 | 4,932,328 |
| 2025-06-26 | 6,140.00 | 6,200.00 | 5,910.00 | 5,950.00 | 5,950.00 | 502,123 |
| 2025-06-25 | 6,210.00 | 6,220.00 | 6,000.00 | 6,140.00 | 6,140.00 | 600,988 |
| 2025-06-24 | 6,270.00 | 6,480.00 | 6,180.00 | 6,210.00 | 6,210.00 | 951,275 |
| 2025-06-23 | 6,030.00 | 6,260.00 | 5,980.00 | 6,190.00 | 6,190.00 | 869,057 |
| 2025-06-20 | 6,130.00 | 6,190.00 | 6,000.00 | 6,170.00 | 6,170.00 | 719,382 |
| 2025-06-19 | 6,450.00 | 6,460.00 | 6,110.00 | 6,170.00 | 6,170.00 | 1,767,645 |
| 2025-06-18 | 5,760.00 | 6,350.00 | 5,730.00 | 6,130.00 | 6,130.00 | 3,477,575 |
| 2025-06-17 | 5,900.00 | 5,910.00 | 5,680.00 | 5,790.00 | 5,790.00 | 431,028 |
| 2025-06-16 | 5,900.00 | 5,970.00 | 5,760.00 | 5,810.00 | 5,810.00 | 520,120 |
| 2025-06-13 | 5,900.00 | 5,900.00 | 5,670.00 | 5,720.00 | 5,720.00 | 631,737 |
| 2025-06-12 | 5,890.00 | 5,890.00 | 5,770.00 | 5,800.00 | 5,800.00 | 395,743 |
| 2025-06-11 | 5,910.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,920.00 | 449,661 |
| 2025-06-10 | 5,980.00 | 6,010.00 | 5,830.00 | 5,900.00 | 5,900.00 | 441,698 |
| 2025-06-09 | 5,950.00 | 6,070.00 | 5,890.00 | 5,960.00 | 5,960.00 | 870,687 |
| 2025-06-05 | 5,820.00 | 5,910.00 | 5,750.00 | 5,820.00 | 5,820.00 | 569,625 |
| 2025-06-04 | 5,800.00 | 5,880.00 | 5,680.00 | 5,820.00 | 5,820.00 | 671,511 |
| 2025-06-02 | 5,510.00 | 5,690.00 | 5,420.00 | 5,640.00 | 5,640.00 | 579,461 |
| 2025-05-30 | 5,510.00 | 5,520.00 | 5,430.00 | 5,480.00 | 5,480.00 | 158,939 |
| 2025-05-29 | 5,590.00 | 5,590.00 | 5,490.00 | 5,510.00 | 5,510.00 | 222,458 |
| 2025-05-28 | 5,550.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | 230,174 |
| 2025-05-27 | 5,660.00 | 5,710.00 | 5,460.00 | 5,470.00 | 5,470.00 | 335,935 |
| 2025-05-26 | 5,440.00 | 5,560.00 | 5,380.00 | 5,550.00 | 5,550.00 | 302,335 |
| 2025-05-23 | 5,530.00 | 5,560.00 | 5,410.00 | 5,420.00 | 5,420.00 | 276,977 |
| 2025-05-22 | 5,530.00 | 5,590.00 | 5,430.00 | 5,480.00 | 5,480.00 | 311,794 |
| 2025-05-21 | 5,640.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,590.00 | 375,334 |
| 2025-05-20 | 5,650.00 | 6,000.00 | 5,580.00 | 5,610.00 | 5,610.00 | 2,686,038 |
| 2025-05-19 | 5,650.00 | 5,650.00 | 5,450.00 | 5,480.00 | 5,480.00 | 388,852 |
| 2025-05-16 | 5,720.00 | 5,740.00 | 5,580.00 | 5,660.00 | 5,660.00 | 476,914 |
| 2025-05-15 | 5,810.00 | 6,120.00 | 5,770.00 | 5,790.00 | 5,790.00 | 2,384,836 |
| 2025-05-14 | 5,860.00 | 5,870.00 | 5,700.00 | 5,780.00 | 5,780.00 | 514,785 |
| 2025-05-13 | 6,130.00 | 6,170.00 | 5,770.00 | 5,780.00 | 5,780.00 | 1,216,087 |
| 2025-05-12 | 6,160.00 | 6,270.00 | 6,030.00 | 6,060.00 | 6,060.00 | 3,117,595 |
| 2025-05-09 | 5,170.00 | 6,300.00 | 5,020.00 | 6,300.00 | 6,300.00 | 5,662,815 |
| 2025-05-08 | 5,160.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,140.00 | 155,470 |
| 2025-05-07 | 4,980.00 | 5,150.00 | 4,925.00 | 5,140.00 | 5,140.00 | 203,757 |
| 2025-05-02 | 5,000.00 | 5,060.00 | 4,960.00 | 4,960.00 | 4,960.00 | 163,898 |
| 2025-04-30 | 5,170.00 | 5,200.00 | 4,995.00 | 5,020.00 | 5,020.00 | 333,157 |
| 2025-04-29 | 5,210.00 | 5,220.00 | 5,150.00 | 5,170.00 | 5,170.00 | 214,676 |
| 2025-04-28 | 5,350.00 | 5,380.00 | 5,160.00 | 5,220.00 | 5,220.00 | 763,522 |
| 2025-04-25 | 5,170.00 | 5,180.00 | 5,120.00 | 5,140.00 | 5,140.00 | 156,498 |
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.