POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,147.00 | 1,147.00 | 1,095.00 | 1,110.00 | 2,220.00 | 52,244 |
| 2024-04-04 | 1,142.00 | 1,167.00 | 1,131.00 | 1,147.00 | 2,294.00 | 20,820 |
| 2024-04-03 | 1,178.00 | 1,178.00 | 1,140.00 | 1,142.00 | 2,284.00 | 25,039 |
| 2024-04-02 | 1,166.00 | 1,196.00 | 1,163.00 | 1,181.00 | 2,362.00 | 51,809 |
| 2024-04-01 | 1,188.00 | 1,195.00 | 1,168.00 | 1,186.00 | 2,372.00 | 29,893 |
| 2024-03-29 | 1,211.00 | 1,219.00 | 1,188.00 | 1,188.00 | 2,376.00 | 40,270 |
| 2024-03-28 | 1,183.00 | 1,208.00 | 1,182.00 | 1,208.00 | 2,416.00 | 16,813 |
| 2024-03-27 | 1,180.00 | 1,215.00 | 1,180.00 | 1,194.00 | 2,388.00 | 7,190 |
| 2024-03-26 | 1,200.00 | 1,220.00 | 1,167.00 | 1,190.00 | 2,380.00 | 33,235 |
| 2024-03-25 | 1,188.00 | 1,238.00 | 1,165.00 | 1,200.00 | 2,400.00 | 55,177 |
| 2024-03-22 | 1,182.00 | 1,185.00 | 1,150.00 | 1,175.00 | 2,350.00 | 28,540 |
| 2024-03-21 | 1,153.00 | 1,177.00 | 1,121.00 | 1,147.00 | 2,294.00 | 47,671 |
| 2024-03-20 | 1,144.00 | 1,166.00 | 1,122.00 | 1,150.00 | 2,300.00 | 38,695 |
| 2024-03-19 | 1,172.00 | 1,195.00 | 1,135.00 | 1,165.00 | 2,330.00 | 16,163 |
| 2024-03-18 | 1,180.00 | 1,211.00 | 1,176.00 | 1,190.00 | 2,380.00 | 8,763 |
| 2024-03-15 | 1,185.00 | 1,193.00 | 1,145.00 | 1,180.00 | 2,360.00 | 36,654 |
| 2024-03-14 | 1,268.00 | 1,270.00 | 1,190.00 | 1,210.00 | 2,420.00 | 55,747 |
| 2024-03-13 | 1,215.00 | 1,290.00 | 1,205.00 | 1,257.00 | 2,514.00 | 85,118 |
| 2024-03-12 | 1,326.00 | 1,326.00 | 1,195.00 | 1,208.00 | 2,416.00 | 118,536 |
| 2024-03-11 | 1,272.00 | 1,362.00 | 1,249.00 | 1,327.00 | 2,654.00 | 326,822 |
| 2024-03-08 | 1,150.00 | 1,266.00 | 1,111.00 | 1,241.00 | 2,482.00 | 403,484 |
| 2024-03-07 | 1,168.00 | 1,180.00 | 1,075.00 | 1,121.00 | 2,242.00 | 149,710 |
| 2024-03-06 | 1,166.00 | 1,195.00 | 1,153.00 | 1,162.00 | 2,324.00 | 36,409 |
| 2024-03-05 | 1,155.00 | 1,191.00 | 1,130.00 | 1,166.00 | 2,332.00 | 89,331 |
| 2024-03-04 | 1,234.00 | 1,234.00 | 1,159.00 | 1,159.00 | 2,318.00 | 65,451 |
| 2024-02-29 | 1,282.00 | 1,282.00 | 1,224.00 | 1,234.00 | 2,468.00 | 70,976 |
| 2024-02-28 | 1,245.00 | 1,307.00 | 1,220.00 | 1,282.00 | 2,564.00 | 66,159 |
| 2024-02-27 | 1,311.00 | 1,311.00 | 1,238.00 | 1,252.00 | 2,504.00 | 172,136 |
| 2024-02-26 | 1,367.00 | 1,389.00 | 1,308.00 | 1,314.00 | 2,628.00 | 113,529 |
| 2024-02-23 | 1,378.00 | 1,395.00 | 1,366.00 | 1,367.00 | 2,734.00 | 40,896 |
| 2024-02-22 | 1,435.00 | 1,435.00 | 1,370.00 | 1,383.00 | 2,766.00 | 61,778 |
| 2024-02-21 | 1,428.00 | 1,438.00 | 1,401.00 | 1,410.00 | 2,820.00 | 38,448 |
| 2024-02-20 | 1,439.00 | 1,439.00 | 1,409.00 | 1,430.00 | 2,860.00 | 46,979 |
| 2024-02-19 | 1,424.00 | 1,436.00 | 1,405.00 | 1,436.00 | 2,872.00 | 41,491 |
| 2024-02-16 | 1,410.00 | 1,427.00 | 1,404.00 | 1,415.00 | 2,830.00 | 39,520 |
| 2024-02-15 | 1,400.00 | 1,425.00 | 1,392.00 | 1,411.00 | 2,822.00 | 33,840 |
| 2024-02-14 | 1,399.00 | 1,409.00 | 1,365.00 | 1,400.00 | 2,800.00 | 16,419 |
| 2024-02-13 | 1,397.00 | 1,418.00 | 1,390.00 | 1,400.00 | 2,800.00 | 63,717 |
| 2024-02-08 | 1,363.00 | 1,405.00 | 1,345.00 | 1,402.00 | 2,804.00 | 73,986 |
| 2024-02-07 | 1,409.00 | 1,438.00 | 1,363.00 | 1,406.00 | 2,812.00 | 103,119 |
| 2024-02-06 | 1,456.00 | 1,461.00 | 1,400.00 | 1,406.00 | 2,812.00 | 193,406 |
| 2024-02-05 | 1,475.00 | 1,750.00 | 1,436.00 | 1,464.00 | 2,928.00 | 2,155,803 |
| 2024-02-02 | 1,504.00 | 1,523.00 | 1,463.00 | 1,475.00 | 2,950.00 | 52,545 |
| 2024-02-01 | 1,502.00 | 1,540.00 | 1,488.00 | 1,500.00 | 3,000.00 | 18,230 |
| 2024-01-31 | 1,574.00 | 1,574.00 | 1,507.00 | 1,511.00 | 3,022.00 | 27,300 |
| 2024-01-30 | 1,530.00 | 1,577.00 | 1,521.00 | 1,544.00 | 3,088.00 | 38,345 |
| 2024-01-29 | 1,582.00 | 1,582.00 | 1,520.00 | 1,530.00 | 3,060.00 | 45,608 |
| 2024-01-26 | 1,575.00 | 1,586.00 | 1,559.00 | 1,582.00 | 3,164.00 | 25,842 |
| 2024-01-25 | 1,612.00 | 1,632.00 | 1,559.00 | 1,575.00 | 3,150.00 | 77,503 |
| 2024-01-24 | 1,632.00 | 1,632.00 | 1,580.00 | 1,612.00 | 3,224.00 | 45,184 |
| 2024-01-23 | 1,645.00 | 1,666.00 | 1,615.00 | 1,632.00 | 3,264.00 | 87,190 |
| 2024-01-22 | 1,573.00 | 1,646.00 | 1,555.00 | 1,645.00 | 3,290.00 | 159,526 |
| 2024-01-19 | 1,571.00 | 1,611.00 | 1,552.00 | 1,568.00 | 3,136.00 | 46,231 |
| 2024-01-18 | 1,555.00 | 1,574.00 | 1,536.00 | 1,567.00 | 3,134.00 | 40,559 |
| 2024-01-17 | 1,628.00 | 1,634.00 | 1,550.00 | 1,565.00 | 3,130.00 | 81,090 |
| 2024-01-16 | 1,641.00 | 1,652.00 | 1,626.00 | 1,628.00 | 3,256.00 | 38,374 |
| 2024-01-15 | 1,650.00 | 1,656.00 | 1,626.00 | 1,644.00 | 3,288.00 | 51,049 |
| 2024-01-12 | 1,676.00 | 1,677.00 | 1,643.00 | 1,649.00 | 3,298.00 | 96,850 |
| 2024-01-11 | 1,680.00 | 1,695.00 | 1,651.00 | 1,683.00 | 3,366.00 | 67,194 |
| 2024-01-10 | 1,690.00 | 1,690.00 | 1,662.00 | 1,680.00 | 3,360.00 | 71,691 |
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.