Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,530.00 | 5,620.00 | 5,480.00 | 5,500.00 | 5,500.00 | 577,938 |
| 2025-01-23 | 5,700.00 | 5,870.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1,355,536 |
| 2025-01-22 | 5,820.00 | 5,880.00 | 5,650.00 | 5,650.00 | 5,650.00 | 1,290,006 |
| 2025-01-21 | 5,710.00 | 5,720.00 | 5,530.00 | 5,610.00 | 5,610.00 | 548,182 |
| 2025-01-20 | 5,570.00 | 5,700.00 | 5,510.00 | 5,640.00 | 5,640.00 | 676,436 |
| 2025-01-17 | 5,670.00 | 5,670.00 | 5,490.00 | 5,550.00 | 5,550.00 | 700,048 |
| 2025-01-16 | 5,900.00 | 5,900.00 | 5,420.00 | 5,600.00 | 5,600.00 | 1,315,503 |
| 2025-01-15 | 5,890.00 | 5,900.00 | 5,750.00 | 5,790.00 | 5,790.00 | 492,088 |
| 2025-01-14 | 5,770.00 | 5,980.00 | 5,730.00 | 5,810.00 | 5,810.00 | 686,673 |
| 2025-01-13 | 5,830.00 | 5,930.00 | 5,680.00 | 5,690.00 | 5,690.00 | 669,075 |
| 2025-01-10 | 5,840.00 | 5,970.00 | 5,780.00 | 5,860.00 | 5,860.00 | 655,038 |
| 2025-01-09 | 5,960.00 | 5,990.00 | 5,680.00 | 5,830.00 | 5,830.00 | 1,075,075 |
| 2025-01-08 | 6,030.00 | 6,180.00 | 5,940.00 | 5,960.00 | 5,960.00 | 1,034,480 |
| 2025-01-07 | 6,310.00 | 6,310.00 | 6,120.00 | 6,140.00 | 6,140.00 | 981,431 |
| 2025-01-06 | 6,340.00 | 6,390.00 | 6,150.00 | 6,230.00 | 6,230.00 | 2,272,778 |
| 2025-01-03 | 6,140.00 | 6,230.00 | 6,060.00 | 6,190.00 | 6,190.00 | 1,391,337 |
| 2025-01-02 | 5,450.00 | 6,260.00 | 5,450.00 | 6,150.00 | 6,150.00 | 3,268,666 |
| 2024-12-30 | 5,250.00 | 5,470.00 | 5,210.00 | 5,410.00 | 5,410.00 | 475,070 |
| 2024-12-27 | 5,540.00 | 5,650.00 | 5,220.00 | 5,300.00 | 5,300.00 | 830,091 |
| 2024-12-26 | 5,650.00 | 5,790.00 | 5,520.00 | 5,520.00 | 5,520.00 | 912,349 |
| 2024-12-24 | 5,760.00 | 5,780.00 | 5,520.00 | 5,630.00 | 5,630.00 | 523,779 |
| 2024-12-23 | 5,580.00 | 5,760.00 | 5,570.00 | 5,700.00 | 5,700.00 | 655,062 |
| 2024-12-20 | 5,800.00 | 5,800.00 | 5,490.00 | 5,510.00 | 5,510.00 | 994,862 |
| 2024-12-19 | 5,760.00 | 5,870.00 | 5,670.00 | 5,770.00 | 5,770.00 | 1,095,361 |
| 2024-12-18 | 5,980.00 | 6,040.00 | 5,860.00 | 5,990.00 | 5,990.00 | 1,019,818 |
| 2024-12-17 | 6,180.00 | 6,220.00 | 5,960.00 | 5,970.00 | 5,970.00 | 1,688,591 |
| 2024-12-16 | 6,230.00 | 6,280.00 | 6,040.00 | 6,100.00 | 6,100.00 | 1,808,092 |
| 2024-12-13 | 5,670.00 | 6,040.00 | 5,610.00 | 6,040.00 | 6,040.00 | 2,916,936 |
| 2024-12-12 | 5,800.00 | 5,800.00 | 5,520.00 | 5,700.00 | 5,700.00 | 1,438,474 |
| 2024-12-11 | 5,730.00 | 5,860.00 | 5,560.00 | 5,700.00 | 5,700.00 | 2,455,465 |
| 2024-12-10 | 5,310.00 | 5,670.00 | 5,310.00 | 5,660.00 | 5,660.00 | 2,124,065 |
| 2024-12-09 | 5,450.00 | 5,830.00 | 5,270.00 | 5,300.00 | 5,300.00 | 3,716,407 |
| 2024-12-06 | 6,100.00 | 6,230.00 | 5,490.00 | 5,670.00 | 5,670.00 | 3,319,035 |
| 2024-12-05 | 6,110.00 | 6,240.00 | 5,950.00 | 6,120.00 | 6,120.00 | 2,298,927 |
| 2024-12-04 | 6,230.00 | 6,360.00 | 5,880.00 | 5,950.00 | 5,950.00 | 2,774,242 |
| 2024-12-03 | 6,500.00 | 6,660.00 | 6,270.00 | 6,440.00 | 6,440.00 | 3,429,854 |
| 2024-12-02 | 6,530.00 | 6,770.00 | 6,450.00 | 6,510.00 | 6,510.00 | 3,695,251 |
| 2024-11-29 | 6,530.00 | 6,960.00 | 6,360.00 | 6,530.00 | 6,530.00 | 10,344,910 |
| 2024-11-28 | 6,710.00 | 6,740.00 | 6,360.00 | 6,500.00 | 6,500.00 | 6,820,633 |
| 2024-11-27 | 5,910.00 | 7,150.00 | 5,760.00 | 6,890.00 | 6,890.00 | 37,753,848 |
| 2024-11-26 | 5,810.00 | 5,940.00 | 5,640.00 | 5,850.00 | 5,850.00 | 3,037,410 |
| 2024-11-25 | 5,660.00 | 5,840.00 | 5,580.00 | 5,780.00 | 5,780.00 | 3,222,328 |
| 2024-11-22 | 5,260.00 | 5,680.00 | 5,250.00 | 5,500.00 | 5,500.00 | 3,270,334 |
| 2024-11-21 | 5,510.00 | 5,830.00 | 5,250.00 | 5,260.00 | 5,260.00 | 3,345,175 |
| 2024-11-20 | 5,470.00 | 5,630.00 | 5,390.00 | 5,530.00 | 5,530.00 | 1,883,438 |
| 2024-11-19 | 6,270.00 | 6,280.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,919,376 |
| 2024-11-18 | 5,290.00 | 6,170.00 | 5,290.00 | 5,900.00 | 5,900.00 | 10,140,410 |
| 2024-11-15 | 4,930.00 | 5,730.00 | 4,870.00 | 5,400.00 | 5,400.00 | 8,166,202 |
| 2024-11-14 | 4,960.00 | 5,110.00 | 4,780.00 | 4,985.00 | 4,985.00 | 1,134,180 |
| 2024-11-13 | 4,695.00 | 5,090.00 | 4,680.00 | 4,785.00 | 4,785.00 | 1,093,651 |
| 2024-11-12 | 5,150.00 | 5,150.00 | 4,775.00 | 4,790.00 | 4,790.00 | 946,197 |
| 2024-11-11 | 5,400.00 | 5,400.00 | 5,070.00 | 5,080.00 | 5,080.00 | 917,671 |
| 2024-11-08 | 5,250.00 | 5,550.00 | 5,250.00 | 5,320.00 | 5,320.00 | 1,222,112 |
| 2024-11-07 | 5,490.00 | 5,560.00 | 5,260.00 | 5,260.00 | 5,260.00 | 1,488,507 |
| 2024-11-06 | 5,280.00 | 5,490.00 | 5,210.00 | 5,320.00 | 5,320.00 | 2,175,683 |
| 2024-11-05 | 5,150.00 | 5,270.00 | 5,120.00 | 5,130.00 | 5,130.00 | 559,281 |
| 2024-11-04 | 5,100.00 | 5,350.00 | 5,000.00 | 5,160.00 | 5,160.00 | 1,003,489 |
| 2024-11-01 | 5,050.00 | 5,260.00 | 5,030.00 | 5,070.00 | 5,070.00 | 888,788 |
| 2024-10-31 | 5,280.00 | 5,470.00 | 5,230.00 | 5,230.00 | 5,230.00 | 1,319,727 |
| 2024-10-30 | 5,110.00 | 5,760.00 | 5,080.00 | 5,370.00 | 5,370.00 | 9,648,829 |
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.