Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,220.00 | 5,220.00 | 5,110.00 | 5,110.00 | 5,110.00 | 218,885 |
| 2025-04-23 | 5,250.00 | 5,390.00 | 5,130.00 | 5,180.00 | 5,180.00 | 255,226 |
| 2025-04-22 | 5,130.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | 164,477 |
| 2025-04-21 | 5,250.00 | 5,300.00 | 5,120.00 | 5,200.00 | 5,200.00 | 384,656 |
| 2025-04-18 | 5,240.00 | 5,290.00 | 5,080.00 | 5,180.00 | 5,180.00 | 374,898 |
| 2025-04-17 | 5,080.00 | 5,220.00 | 5,050.00 | 5,180.00 | 5,180.00 | 254,474 |
| 2025-04-16 | 5,420.00 | 5,420.00 | 5,030.00 | 5,120.00 | 5,120.00 | 467,043 |
| 2025-04-15 | 5,440.00 | 5,440.00 | 5,250.00 | 5,280.00 | 5,280.00 | 402,467 |
| 2025-04-14 | 5,240.00 | 5,420.00 | 5,100.00 | 5,260.00 | 5,260.00 | 1,019,864 |
| 2025-04-11 | 4,830.00 | 4,970.00 | 4,785.00 | 4,940.00 | 4,940.00 | 534,858 |
| 2025-04-10 | 4,740.00 | 4,845.00 | 4,685.00 | 4,840.00 | 4,840.00 | 425,352 |
| 2025-04-09 | 4,525.00 | 4,710.00 | 4,440.00 | 4,475.00 | 4,475.00 | 436,724 |
| 2025-04-08 | 4,690.00 | 4,780.00 | 4,575.00 | 4,600.00 | 4,600.00 | 575,461 |
| 2025-04-07 | 4,595.00 | 5,050.00 | 4,410.00 | 4,580.00 | 4,580.00 | 925,877 |
| 2025-04-04 | 4,645.00 | 4,870.00 | 4,610.00 | 4,765.00 | 4,765.00 | 425,345 |
| 2025-04-03 | 4,650.00 | 4,910.00 | 4,650.00 | 4,805.00 | 4,805.00 | 282,013 |
| 2025-04-02 | 5,080.00 | 5,160.00 | 4,815.00 | 4,825.00 | 4,825.00 | 478,354 |
| 2025-04-01 | 5,020.00 | 5,150.00 | 4,960.00 | 5,010.00 | 5,010.00 | 480,739 |
| 2025-03-31 | 5,250.00 | 5,280.00 | 4,985.00 | 5,000.00 | 5,000.00 | 620,742 |
| 2025-03-28 | 5,680.00 | 5,690.00 | 5,360.00 | 5,360.00 | 5,360.00 | 730,917 |
| 2025-03-27 | 5,640.00 | 5,800.00 | 5,590.00 | 5,640.00 | 5,640.00 | 932,763 |
| 2025-03-26 | 5,450.00 | 6,180.00 | 5,450.00 | 5,620.00 | 5,620.00 | 5,587,749 |
| 2025-03-25 | 5,580.00 | 5,660.00 | 5,390.00 | 5,390.00 | 5,390.00 | 549,485 |
| 2025-03-24 | 5,560.00 | 5,610.00 | 5,520.00 | 5,560.00 | 5,560.00 | 377,571 |
| 2025-03-21 | 5,600.00 | 5,640.00 | 5,470.00 | 5,550.00 | 5,550.00 | 612,849 |
| 2025-03-20 | 5,850.00 | 5,860.00 | 5,590.00 | 5,590.00 | 5,590.00 | 646,860 |
| 2025-03-19 | 5,860.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,810.00 | 519,894 |
| 2025-03-18 | 5,920.00 | 5,990.00 | 5,850.00 | 5,860.00 | 5,860.00 | 779,080 |
| 2025-03-17 | 5,960.00 | 6,010.00 | 5,870.00 | 5,870.00 | 5,870.00 | 595,548 |
| 2025-03-14 | 5,940.00 | 6,040.00 | 5,830.00 | 5,860.00 | 5,860.00 | 737,500 |
| 2025-03-13 | 6,060.00 | 6,110.00 | 5,940.00 | 5,940.00 | 5,940.00 | 659,139 |
| 2025-03-12 | 5,870.00 | 6,050.00 | 5,860.00 | 5,970.00 | 5,970.00 | 466,730 |
| 2025-03-11 | 5,720.00 | 5,880.00 | 5,680.00 | 5,850.00 | 5,850.00 | 740,677 |
| 2025-03-10 | 5,930.00 | 6,070.00 | 5,920.00 | 5,970.00 | 5,970.00 | 469,050 |
| 2025-03-07 | 6,080.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | 704,307 |
| 2025-03-06 | 6,160.00 | 6,240.00 | 6,060.00 | 6,200.00 | 6,200.00 | 775,983 |
| 2025-03-05 | 5,970.00 | 6,180.00 | 5,970.00 | 6,160.00 | 6,160.00 | 768,282 |
| 2025-03-04 | 5,930.00 | 6,050.00 | 5,800.00 | 5,970.00 | 5,970.00 | 989,761 |
| 2025-02-28 | 6,210.00 | 6,290.00 | 6,020.00 | 6,050.00 | 6,050.00 | 1,973,875 |
| 2025-02-27 | 6,670.00 | 6,770.00 | 6,410.00 | 6,460.00 | 6,460.00 | 1,997,803 |
| 2025-02-26 | 6,850.00 | 6,920.00 | 6,640.00 | 6,680.00 | 6,680.00 | 2,640,384 |
| 2025-02-25 | 7,110.00 | 7,180.00 | 6,810.00 | 7,040.00 | 7,040.00 | 5,270,105 |
| 2025-02-24 | 6,990.00 | 7,210.00 | 6,750.00 | 7,060.00 | 7,060.00 | 9,633,018 |
| 2025-02-21 | 7,040.00 | 7,200.00 | 6,720.00 | 6,720.00 | 6,720.00 | 9,412,729 |
| 2025-02-20 | 7,250.00 | 7,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 30,395,900 |
| 2025-02-19 | 6,740.00 | 6,810.00 | 6,530.00 | 6,680.00 | 6,680.00 | 6,755,714 |
| 2025-02-18 | 6,180.00 | 6,990.00 | 6,030.00 | 6,860.00 | 6,860.00 | 20,911,080 |
| 2025-02-17 | 6,010.00 | 6,140.00 | 5,980.00 | 6,100.00 | 6,100.00 | 1,225,423 |
| 2025-02-14 | 5,930.00 | 6,070.00 | 5,850.00 | 5,870.00 | 5,870.00 | 717,270 |
| 2025-02-13 | 5,960.00 | 5,970.00 | 5,820.00 | 5,870.00 | 5,870.00 | 541,999 |
| 2025-02-12 | 6,030.00 | 6,100.00 | 5,810.00 | 5,900.00 | 5,900.00 | 772,052 |
| 2025-02-11 | 6,130.00 | 6,180.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,194,645 |
| 2025-02-10 | 5,970.00 | 6,120.00 | 5,910.00 | 6,090.00 | 6,090.00 | 901,498 |
| 2025-02-07 | 6,120.00 | 6,120.00 | 5,920.00 | 5,970.00 | 5,970.00 | 958,773 |
| 2025-02-06 | 6,380.00 | 6,380.00 | 6,030.00 | 6,100.00 | 6,100.00 | 1,971,285 |
| 2025-02-05 | 6,140.00 | 6,300.00 | 6,030.00 | 6,220.00 | 6,220.00 | 2,921,701 |
| 2025-02-04 | 6,190.00 | 6,220.00 | 5,900.00 | 5,930.00 | 5,930.00 | 2,801,051 |
| 2025-02-03 | 6,000.00 | 6,070.00 | 5,810.00 | 6,040.00 | 6,040.00 | 2,677,022 |
| 2025-01-31 | 5,530.00 | 6,080.00 | 5,530.00 | 6,000.00 | 6,000.00 | 5,227,401 |
| 2025-01-24 | 5,530.00 | 5,620.00 | 5,480.00 | 5,500.00 | 5,500.00 | 577,938 |
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.