POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 958.00 | 965.00 | 940.00 | 951.00 | 1,902.00 | 55,101 |
| 2024-07-04 | 972.00 | 972.00 | 952.00 | 959.00 | 1,918.00 | 27,009 |
| 2024-07-03 | 979.00 | 986.00 | 959.00 | 963.00 | 1,926.00 | 42,704 |
| 2024-07-02 | 973.00 | 1,000.00 | 956.00 | 979.00 | 1,958.00 | 66,313 |
| 2024-07-01 | 986.00 | 997.00 | 950.00 | 983.00 | 1,966.00 | 70,436 |
| 2024-06-28 | 1,019.00 | 1,019.00 | 978.00 | 998.00 | 1,996.00 | 76,881 |
| 2024-06-27 | 1,012.00 | 1,026.00 | 993.00 | 1,002.00 | 2,004.00 | 56,344 |
| 2024-06-26 | 989.00 | 1,026.00 | 989.00 | 1,006.00 | 2,012.00 | 60,015 |
| 2024-06-25 | 994.00 | 1,000.00 | 985.00 | 985.00 | 1,970.00 | 48,121 |
| 2024-06-24 | 989.00 | 1,001.00 | 982.00 | 1,001.00 | 2,002.00 | 36,688 |
| 2024-06-21 | 1,044.00 | 1,044.00 | 1,001.00 | 1,001.00 | 2,002.00 | 51,176 |
| 2024-06-20 | 1,023.00 | 1,054.00 | 1,005.00 | 1,044.00 | 2,088.00 | 81,902 |
| 2024-06-19 | 990.00 | 1,098.00 | 987.00 | 1,024.00 | 2,048.00 | 270,735 |
| 2024-06-18 | 981.00 | 1,000.00 | 976.00 | 990.00 | 1,980.00 | 52,304 |
| 2024-06-17 | 991.00 | 998.00 | 976.00 | 989.00 | 1,978.00 | 59,813 |
| 2024-06-14 | 1,011.00 | 1,020.00 | 974.00 | 981.00 | 1,962.00 | 188,969 |
| 2024-06-13 | 1,007.00 | 1,026.00 | 1,007.00 | 1,011.00 | 2,022.00 | 26,658 |
| 2024-06-12 | 1,030.00 | 1,030.00 | 1,006.00 | 1,008.00 | 2,016.00 | 43,784 |
| 2024-06-11 | 1,010.00 | 1,034.00 | 1,000.00 | 1,012.00 | 2,024.00 | 110,487 |
| 2024-06-10 | 1,021.00 | 1,022.00 | 999.00 | 1,017.00 | 2,034.00 | 106,031 |
| 2024-06-07 | 1,001.00 | 1,027.00 | 1,001.00 | 1,021.00 | 2,042.00 | 88,467 |
| 2024-06-05 | 1,043.00 | 1,043.00 | 1,002.00 | 1,006.00 | 2,012.00 | 160,078 |
| 2024-06-04 | 1,070.00 | 1,085.00 | 1,010.00 | 1,056.00 | 2,112.00 | 222,857 |
| 2024-06-03 | 1,051.00 | 1,156.00 | 1,040.00 | 1,070.00 | 2,140.00 | 712,646 |
| 2024-05-31 | 1,101.00 | 1,115.00 | 1,035.00 | 1,055.00 | 2,110.00 | 447,216 |
| 2024-05-30 | 1,247.00 | 1,252.00 | 1,097.00 | 1,101.00 | 2,202.00 | 1,229,252 |
| 2024-05-29 | 1,337.00 | 1,516.00 | 1,225.00 | 1,252.00 | 2,504.00 | 8,643,861 |
| 2024-05-28 | 954.00 | 1,222.00 | 951.00 | 1,222.00 | 2,444.00 | 1,102,411 |
| 2024-05-27 | 950.00 | 965.00 | 920.00 | 940.00 | 1,880.00 | 60,792 |
| 2024-05-24 | 969.00 | 976.00 | 961.00 | 966.00 | 1,932.00 | 14,347 |
| 2024-05-23 | 980.00 | 993.00 | 956.00 | 969.00 | 1,938.00 | 42,148 |
| 2024-05-22 | 998.00 | 998.00 | 969.00 | 980.00 | 1,960.00 | 48,339 |
| 2024-05-21 | 1,006.00 | 1,006.00 | 988.00 | 998.00 | 1,996.00 | 38,565 |
| 2024-05-20 | 992.00 | 1,027.00 | 992.00 | 1,003.00 | 2,006.00 | 71,538 |
| 2024-05-17 | 1,006.00 | 1,006.00 | 990.00 | 997.00 | 1,994.00 | 36,802 |
| 2024-05-16 | 997.00 | 1,010.00 | 988.00 | 1,002.00 | 2,004.00 | 50,211 |
| 2024-05-14 | 1,000.00 | 1,008.00 | 980.00 | 995.00 | 1,990.00 | 57,326 |
| 2024-05-13 | 1,029.00 | 1,029.00 | 991.00 | 1,000.00 | 2,000.00 | 109,275 |
| 2024-05-10 | 1,081.00 | 1,081.00 | 1,017.00 | 1,024.00 | 2,048.00 | 372,774 |
| 2024-05-09 | 1,071.00 | 1,292.00 | 1,071.00 | 1,077.00 | 2,154.00 | 3,787,014 |
| 2024-05-08 | 990.00 | 999.00 | 979.00 | 998.00 | 1,996.00 | 85,784 |
| 2024-05-07 | 1,000.00 | 1,005.00 | 950.00 | 990.00 | 1,980.00 | 49,313 |
| 2024-05-03 | 1,000.00 | 1,006.00 | 993.00 | 999.00 | 1,998.00 | 17,233 |
| 2024-05-02 | 1,002.00 | 1,009.00 | 992.00 | 1,000.00 | 2,000.00 | 9,307 |
| 2024-04-30 | 1,006.00 | 1,012.00 | 1,001.00 | 1,002.00 | 2,004.00 | 14,973 |
| 2024-04-29 | 1,004.00 | 1,024.00 | 997.00 | 1,002.00 | 2,004.00 | 11,329 |
| 2024-04-26 | 1,000.00 | 1,012.00 | 992.00 | 1,003.00 | 2,006.00 | 21,315 |
| 2024-04-25 | 1,016.00 | 1,026.00 | 990.00 | 1,000.00 | 2,000.00 | 37,204 |
| 2024-04-24 | 1,000.00 | 1,018.00 | 995.00 | 1,016.00 | 2,032.00 | 38,237 |
| 2024-04-23 | 1,012.00 | 1,036.00 | 1,000.00 | 1,000.00 | 2,000.00 | 15,480 |
| 2024-04-22 | 1,025.00 | 1,025.00 | 1,002.00 | 1,012.00 | 2,024.00 | 16,996 |
| 2024-04-19 | 1,070.00 | 1,070.00 | 1,004.00 | 1,021.00 | 2,042.00 | 31,305 |
| 2024-04-18 | 1,070.00 | 1,070.00 | 1,036.00 | 1,044.00 | 2,088.00 | 11,917 |
| 2024-04-17 | 1,031.00 | 1,086.00 | 1,031.00 | 1,045.00 | 2,090.00 | 20,073 |
| 2024-04-16 | 1,060.00 | 1,069.00 | 1,035.00 | 1,060.00 | 2,120.00 | 65,273 |
| 2024-04-15 | 1,050.00 | 1,060.00 | 1,006.00 | 1,060.00 | 2,120.00 | 30,856 |
| 2024-04-12 | 1,060.00 | 1,060.00 | 1,027.00 | 1,050.00 | 2,100.00 | 17,669 |
| 2024-04-11 | 1,077.00 | 1,077.00 | 1,023.00 | 1,060.00 | 2,120.00 | 29,895 |
| 2024-04-09 | 1,131.00 | 1,131.00 | 1,058.00 | 1,078.00 | 2,156.00 | 40,806 |
| 2024-04-08 | 1,110.00 | 1,139.00 | 1,064.00 | 1,089.00 | 2,178.00 | 31,787 |
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.