Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,050.00 | 5,130.00 | 4,980.00 | 5,120.00 | 5,120.00 | 755,671 |
| 2024-10-28 | 4,935.00 | 5,270.00 | 4,935.00 | 5,060.00 | 5,060.00 | 1,607,400 |
| 2024-10-25 | 4,675.00 | 5,900.00 | 4,675.00 | 4,980.00 | 4,980.00 | 7,927,876 |
| 2024-10-24 | 4,740.00 | 4,800.00 | 4,670.00 | 4,670.00 | 4,670.00 | 325,715 |
| 2024-10-23 | 4,715.00 | 4,935.00 | 4,640.00 | 4,835.00 | 4,835.00 | 358,049 |
| 2024-10-22 | 4,845.00 | 4,900.00 | 4,730.00 | 4,735.00 | 4,735.00 | 397,563 |
| 2024-10-21 | 4,905.00 | 4,980.00 | 4,860.00 | 4,860.00 | 4,860.00 | 329,979 |
| 2024-10-18 | 5,070.00 | 5,090.00 | 4,875.00 | 4,900.00 | 4,900.00 | 574,221 |
| 2024-10-17 | 5,110.00 | 5,450.00 | 5,030.00 | 5,040.00 | 5,040.00 | 1,192,590 |
| 2024-10-16 | 5,150.00 | 5,200.00 | 5,060.00 | 5,100.00 | 5,100.00 | 378,843 |
| 2024-10-15 | 5,270.00 | 5,310.00 | 5,180.00 | 5,200.00 | 5,200.00 | 276,973 |
| 2024-10-14 | 5,240.00 | 5,320.00 | 5,130.00 | 5,220.00 | 5,220.00 | 360,643 |
| 2024-10-11 | 5,230.00 | 5,380.00 | 5,150.00 | 5,150.00 | 5,150.00 | 342,530 |
| 2024-10-10 | 5,400.00 | 5,480.00 | 5,160.00 | 5,190.00 | 5,190.00 | 450,635 |
| 2024-10-08 | 5,430.00 | 5,530.00 | 5,340.00 | 5,340.00 | 5,340.00 | 408,793 |
| 2024-10-07 | 5,350.00 | 5,520.00 | 5,300.00 | 5,480.00 | 5,480.00 | 289,819 |
| 2024-10-04 | 5,380.00 | 5,460.00 | 5,310.00 | 5,310.00 | 5,310.00 | 287,510 |
| 2024-10-02 | 5,320.00 | 5,450.00 | 5,270.00 | 5,400.00 | 5,400.00 | 392,608 |
| 2024-09-30 | 5,710.00 | 5,740.00 | 5,530.00 | 5,530.00 | 5,530.00 | 415,289 |
| 2024-09-27 | 5,790.00 | 5,840.00 | 5,700.00 | 5,710.00 | 5,710.00 | 475,633 |
| 2024-09-26 | 5,650.00 | 5,850.00 | 5,630.00 | 5,840.00 | 5,840.00 | 1,118,843 |
| 2024-09-25 | 5,670.00 | 5,790.00 | 5,550.00 | 5,550.00 | 5,550.00 | 748,385 |
| 2024-09-24 | 5,600.00 | 5,650.00 | 5,500.00 | 5,590.00 | 5,590.00 | 361,075 |
| 2024-09-23 | 5,540.00 | 5,630.00 | 5,470.00 | 5,580.00 | 5,580.00 | 342,005 |
| 2024-09-20 | 5,690.00 | 5,730.00 | 5,550.00 | 5,590.00 | 5,590.00 | 523,962 |
| 2024-09-19 | 5,550.00 | 5,660.00 | 5,510.00 | 5,590.00 | 5,590.00 | 530,070 |
| 2024-09-13 | 5,730.00 | 5,740.00 | 5,510.00 | 5,550.00 | 5,550.00 | 749,651 |
| 2024-09-12 | 5,540.00 | 5,930.00 | 5,490.00 | 5,650.00 | 5,650.00 | 1,998,028 |
| 2024-09-11 | 5,520.00 | 5,710.00 | 5,320.00 | 5,380.00 | 5,380.00 | 1,737,830 |
| 2024-09-10 | 5,450.00 | 5,670.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1,842,237 |
| 2024-09-09 | 4,665.00 | 6,130.00 | 4,640.00 | 5,560.00 | 5,560.00 | 10,805,210 |
| 2024-09-06 | 5,160.00 | 5,220.00 | 4,830.00 | 4,840.00 | 4,840.00 | 1,014,194 |
| 2024-09-05 | 5,240.00 | 5,760.00 | 5,170.00 | 5,220.00 | 5,220.00 | 1,391,072 |
| 2024-09-04 | 5,140.00 | 5,270.00 | 5,090.00 | 5,200.00 | 5,200.00 | 732,617 |
| 2024-09-03 | 5,620.00 | 5,680.00 | 5,440.00 | 5,440.00 | 5,440.00 | 568,934 |
| 2024-09-02 | 5,780.00 | 5,880.00 | 5,660.00 | 5,680.00 | 5,680.00 | 762,300 |
| 2024-08-30 | 5,690.00 | 5,780.00 | 5,610.00 | 5,680.00 | 5,680.00 | 586,510 |
| 2024-08-29 | 5,560.00 | 5,780.00 | 5,520.00 | 5,550.00 | 5,550.00 | 642,630 |
| 2024-08-28 | 6,240.00 | 6,240.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1,671,506 |
| 2024-08-27 | 5,700.00 | 6,060.00 | 5,650.00 | 5,870.00 | 5,870.00 | 2,190,974 |
| 2024-08-26 | 5,720.00 | 5,890.00 | 5,620.00 | 5,700.00 | 5,700.00 | 531,086 |
| 2024-08-23 | 5,800.00 | 5,810.00 | 5,660.00 | 5,680.00 | 5,680.00 | 508,034 |
| 2024-08-22 | 6,010.00 | 6,090.00 | 5,820.00 | 5,830.00 | 5,830.00 | 847,512 |
| 2024-08-21 | 5,940.00 | 6,090.00 | 5,810.00 | 6,050.00 | 6,050.00 | 1,400,389 |
| 2024-08-20 | 5,550.00 | 6,450.00 | 5,550.00 | 5,930.00 | 5,930.00 | 7,857,803 |
| 2024-08-19 | 5,620.00 | 5,690.00 | 5,450.00 | 5,460.00 | 5,460.00 | 537,347 |
| 2024-08-16 | 5,960.00 | 5,960.00 | 5,540.00 | 5,600.00 | 5,600.00 | 1,506,084 |
| 2024-08-14 | 5,400.00 | 5,460.00 | 5,340.00 | 5,400.00 | 5,400.00 | 706,242 |
| 2024-08-13 | 5,420.00 | 5,490.00 | 5,140.00 | 5,220.00 | 5,220.00 | 558,177 |
| 2024-08-12 | 5,340.00 | 5,430.00 | 5,300.00 | 5,340.00 | 5,340.00 | 553,455 |
| 2024-08-09 | 5,290.00 | 5,490.00 | 5,250.00 | 5,340.00 | 5,340.00 | 1,029,400 |
| 2024-08-08 | 4,995.00 | 5,140.00 | 4,920.00 | 5,060.00 | 5,060.00 | 793,388 |
| 2024-08-07 | 5,280.00 | 5,380.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1,205,634 |
| 2024-08-06 | 4,800.00 | 5,480.00 | 4,800.00 | 5,300.00 | 5,300.00 | 2,509,979 |
| 2024-08-05 | 5,950.00 | 5,960.00 | 4,500.00 | 4,790.00 | 4,790.00 | 2,576,039 |
| 2024-08-02 | 6,420.00 | 6,470.00 | 6,120.00 | 6,170.00 | 6,170.00 | 1,038,096 |
| 2024-08-01 | 6,410.00 | 6,780.00 | 6,380.00 | 6,660.00 | 6,660.00 | 1,716,364 |
| 2024-07-31 | 6,160.00 | 6,290.00 | 6,000.00 | 6,230.00 | 6,230.00 | 626,134 |
| 2024-07-30 | 6,370.00 | 6,400.00 | 6,140.00 | 6,160.00 | 6,160.00 | 521,938 |
| 2024-07-29 | 6,300.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,350.00 | 417,262 |
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.