Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 041020.KQ stock page

Polaris Office Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,850.002,885.002,755.002,810.002,810.0067,679
2026-10-192,740.002,850.002,720.002,850.002,850.0088,864
2026-10-162,740.002,845.002,720.002,770.002,770.00171,373
2026-10-152,810.002,930.002,665.002,715.002,715.00280,045
2026-10-142,920.003,020.002,895.002,935.002,935.0093,222
2026-10-132,895.002,975.002,820.002,940.002,940.00192,247
2026-10-123,050.003,070.002,910.002,910.002,910.00142,663
2026-10-083,180.003,180.003,040.003,045.003,045.00102,422
2026-10-073,250.003,260.003,020.003,140.003,140.00168,493
2026-10-063,220.003,270.003,190.003,250.003,250.00211,706
2026-10-023,130.003,215.003,130.003,190.003,190.00162,576
2026-10-013,060.003,170.003,050.003,155.003,155.00170,569
2026-09-303,085.003,140.003,065.003,095.003,095.00111,466
2026-09-293,115.003,245.003,030.003,090.003,090.00244,357
2026-09-283,020.003,160.003,010.003,155.003,155.00310,443
2026-09-233,025.003,080.003,010.003,020.003,020.00107,708
2026-09-223,045.003,135.003,010.003,020.003,020.00203,318
2026-09-213,060.003,060.003,000.003,015.003,015.0069,091
2026-09-183,100.003,110.003,000.003,010.003,010.0099,184
2026-09-173,035.003,085.003,010.003,070.003,070.00100,349
2026-09-163,025.003,085.002,955.003,060.003,060.00116,359
2026-09-153,020.003,070.003,000.003,025.003,025.00167,278
2026-09-142,990.003,040.002,900.003,020.003,020.00116,024
2026-09-113,055.003,085.003,000.003,020.003,020.0080,263
2026-09-102,980.003,100.002,945.003,070.003,070.00161,981
2026-09-092,960.003,025.002,960.003,005.003,005.0070,225
2026-09-083,015.003,045.002,980.002,980.002,980.0089,757
2026-09-073,045.003,060.002,985.003,015.003,015.00102,713
2026-09-042,950.003,040.002,910.003,015.003,015.00194,265
2026-09-032,900.002,970.002,845.002,870.002,870.00212,180
2026-09-022,960.002,980.002,880.002,885.002,885.0090,151
2026-09-012,975.003,030.002,945.002,990.002,990.00166,674
2026-08-312,955.002,995.002,860.002,995.002,995.00213,587
2026-08-282,980.003,030.002,950.003,005.003,005.00213,009
2026-08-272,955.003,020.002,925.002,935.002,935.00133,263
2026-08-263,000.003,045.002,940.002,950.002,950.00120,073
2026-08-252,880.003,015.002,805.003,000.003,000.00218,692
2026-08-242,890.003,010.002,855.002,895.002,895.00336,898
2026-08-212,965.003,000.002,845.002,890.002,890.00204,326
2026-08-202,960.003,000.002,905.003,000.003,000.00140,897
2026-08-192,885.002,970.002,850.002,900.002,900.00247,181
2026-08-183,110.003,130.002,980.002,985.002,985.00279,423
2026-08-143,095.003,180.003,015.003,100.003,100.00212,546
2026-08-133,210.003,210.003,060.003,065.003,065.00373,210
2026-08-123,215.003,230.003,125.003,175.003,175.00230,649
2026-08-113,185.003,225.003,105.003,215.003,215.00308,752
2026-08-103,105.003,200.003,070.003,175.003,175.00402,351
2026-08-073,180.003,180.003,050.003,070.003,070.00305,796
2026-08-063,120.003,230.003,070.003,155.003,155.00668,732
2026-08-053,185.003,205.003,115.003,130.003,130.00624,171
2026-08-043,065.003,100.002,945.003,095.003,095.00898,206
2026-08-032,815.002,895.002,740.002,840.002,840.00329,843
2026-07-312,600.002,805.002,600.002,795.002,795.00453,325
2026-07-302,355.002,710.002,355.002,520.002,520.00623,472
2026-07-292,780.002,840.002,520.002,575.002,575.00712,169
2026-07-282,995.003,085.002,720.002,735.002,735.001,329,691
2026-07-273,020.003,200.002,900.002,945.002,945.002,258,930
2026-07-243,000.003,050.002,835.002,845.002,845.00742,035
2026-07-232,785.003,200.002,750.003,085.003,085.004,017,162
2026-07-222,685.002,800.002,685.002,690.002,690.00249,374
Page 1 of 5 · 245 trading daysOlder →

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.