POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,727.00 | 1,738.00 | 1,666.00 | 1,690.00 | 3,380.00 | 371,065 |
| 2024-01-08 | 1,645.00 | 2,105.00 | 1,623.00 | 1,727.00 | 3,454.00 | 2,280,597 |
| 2024-01-05 | 1,670.00 | 1,687.00 | 1,620.00 | 1,645.00 | 3,290.00 | 70,015 |
| 2024-01-04 | 1,633.00 | 1,665.00 | 1,610.00 | 1,653.00 | 3,306.00 | 53,894 |
| 2024-01-03 | 1,699.00 | 1,776.00 | 1,605.00 | 1,633.00 | 3,266.00 | 164,454 |
| 2024-01-02 | 1,621.00 | 1,658.00 | 1,617.00 | 1,655.00 | 3,310.00 | 75,431 |
| 2023-12-28 | 1,589.00 | 1,622.00 | 1,575.00 | 1,617.00 | 3,234.00 | 67,902 |
| 2023-12-27 | 1,587.00 | 1,596.00 | 1,569.00 | 1,589.00 | 3,178.00 | 45,861 |
| 2023-12-26 | 1,593.00 | 1,593.00 | 1,565.00 | 1,588.00 | 3,176.00 | 32,984 |
| 2023-12-22 | 1,551.00 | 1,599.00 | 1,551.00 | 1,593.00 | 3,186.00 | 44,929 |
| 2023-12-21 | 1,620.00 | 1,620.00 | 1,569.00 | 1,573.00 | 3,146.00 | 100,370 |
| 2023-12-20 | 1,583.00 | 1,664.00 | 1,568.00 | 1,620.00 | 3,240.00 | 220,062 |
| 2023-12-19 | 1,572.00 | 1,615.00 | 1,552.00 | 1,583.00 | 3,166.00 | 79,177 |
| 2023-12-18 | 1,531.00 | 1,574.00 | 1,531.00 | 1,572.00 | 3,144.00 | 20,093 |
| 2023-12-15 | 1,540.00 | 1,565.00 | 1,505.00 | 1,560.00 | 3,120.00 | 53,071 |
| 2023-12-14 | 1,535.00 | 1,568.00 | 1,535.00 | 1,556.00 | 3,112.00 | 22,347 |
| 2023-12-13 | 1,554.00 | 1,554.00 | 1,525.00 | 1,535.00 | 3,070.00 | 23,458 |
| 2023-12-12 | 1,569.00 | 1,569.00 | 1,529.00 | 1,555.00 | 3,110.00 | 33,291 |
| 2023-12-11 | 1,514.00 | 1,569.00 | 1,500.00 | 1,564.00 | 3,128.00 | 48,553 |
| 2023-12-08 | 1,522.00 | 1,525.00 | 1,507.00 | 1,514.00 | 3,028.00 | 17,514 |
| 2023-12-07 | 1,549.00 | 1,549.00 | 1,501.00 | 1,522.00 | 3,044.00 | 39,132 |
| 2023-12-06 | 1,570.00 | 1,580.00 | 1,529.00 | 1,550.00 | 3,100.00 | 54,166 |
| 2023-12-05 | 1,570.00 | 1,622.00 | 1,552.00 | 1,570.00 | 3,140.00 | 75,797 |
| 2023-12-04 | 1,590.00 | 1,603.00 | 1,530.00 | 1,579.00 | 3,158.00 | 94,444 |
| 2023-12-01 | 1,504.00 | 1,553.00 | 1,479.00 | 1,548.00 | 3,096.00 | 118,533 |
| 2023-11-30 | 1,524.00 | 1,524.00 | 1,470.00 | 1,494.00 | 2,988.00 | 55,338 |
| 2023-11-29 | 1,580.00 | 1,580.00 | 1,481.00 | 1,501.00 | 3,002.00 | 82,628 |
| 2023-11-28 | 1,570.00 | 1,574.00 | 1,518.00 | 1,550.00 | 3,100.00 | 111,823 |
| 2023-11-27 | 1,599.00 | 1,673.00 | 1,552.00 | 1,595.00 | 3,190.00 | 381,875 |
| 2023-11-24 | 1,531.00 | 1,648.00 | 1,482.00 | 1,531.00 | 3,062.00 | 520,515 |
| 2023-11-23 | 1,484.00 | 1,640.00 | 1,468.00 | 1,530.00 | 3,060.00 | 201,837 |
| 2023-11-22 | 1,488.00 | 1,496.00 | 1,456.00 | 1,483.00 | 2,966.00 | 57,155 |
| 2023-11-21 | 1,505.00 | 1,505.00 | 1,485.00 | 1,488.00 | 2,976.00 | 29,128 |
| 2023-11-20 | 1,499.00 | 1,518.00 | 1,466.00 | 1,489.00 | 2,978.00 | 107,278 |
| 2023-11-17 | 1,544.00 | 1,544.00 | 1,463.00 | 1,489.00 | 2,978.00 | 55,660 |
| 2023-11-16 | 1,519.00 | 1,542.00 | 1,517.00 | 1,530.00 | 3,060.00 | 22,722 |
| 2023-11-15 | 1,518.00 | 1,529.00 | 1,495.00 | 1,519.00 | 3,038.00 | 20,545 |
| 2023-11-14 | 1,453.00 | 1,499.00 | 1,453.00 | 1,495.00 | 2,990.00 | 16,236 |
| 2023-11-13 | 1,525.00 | 1,529.00 | 1,463.00 | 1,473.00 | 2,946.00 | 67,014 |
| 2023-11-10 | 1,580.00 | 1,588.00 | 1,505.00 | 1,525.00 | 3,050.00 | 46,998 |
| 2023-11-09 | 1,602.00 | 1,611.00 | 1,573.00 | 1,582.00 | 3,164.00 | 34,217 |
| 2023-11-08 | 1,601.00 | 1,618.00 | 1,584.00 | 1,611.00 | 3,222.00 | 46,615 |
| 2023-11-07 | 1,619.00 | 1,629.00 | 1,574.00 | 1,618.00 | 3,236.00 | 51,500 |
| 2023-11-06 | 1,501.00 | 1,628.00 | 1,501.00 | 1,623.00 | 3,246.00 | 86,534 |
| 2023-11-03 | 1,599.00 | 1,609.00 | 1,568.00 | 1,600.00 | 3,200.00 | 38,508 |
| 2023-11-02 | 1,583.00 | 1,600.00 | 1,552.00 | 1,576.00 | 3,152.00 | 75,179 |
| 2023-11-01 | 1,657.00 | 1,657.00 | 1,579.00 | 1,579.00 | 3,158.00 | 60,878 |
| 2023-10-31 | 1,656.00 | 1,688.00 | 1,580.00 | 1,657.00 | 3,314.00 | 51,914 |
| 2023-10-30 | 1,670.00 | 1,681.00 | 1,576.00 | 1,655.00 | 3,310.00 | 73,838 |
| 2023-10-27 | 1,577.00 | 1,618.00 | 1,570.00 | 1,600.00 | 3,200.00 | 84,836 |
| 2023-10-26 | 1,628.00 | 1,628.00 | 1,559.00 | 1,591.00 | 3,182.00 | 54,011 |
| 2023-10-25 | 1,700.00 | 1,700.00 | 1,620.00 | 1,628.00 | 3,256.00 | 73,758 |
| 2023-10-24 | 1,602.00 | 1,678.00 | 1,576.00 | 1,674.00 | 3,348.00 | 77,874 |
| 2023-10-23 | 1,569.00 | 1,641.00 | 1,555.00 | 1,640.00 | 3,280.00 | 142,446 |
| 2023-10-20 | 1,659.00 | 1,659.00 | 1,600.00 | 1,643.00 | 3,286.00 | 85,772 |
| 2023-10-19 | 1,739.00 | 1,739.00 | 1,639.00 | 1,676.00 | 3,352.00 | 118,622 |
| 2023-10-18 | 1,730.00 | 1,769.00 | 1,686.00 | 1,741.00 | 3,482.00 | 69,802 |
| 2023-10-17 | 1,722.00 | 1,787.00 | 1,722.00 | 1,750.00 | 3,500.00 | 73,159 |
| 2023-10-16 | 1,767.00 | 1,767.00 | 1,720.00 | 1,731.00 | 3,462.00 | 67,574 |
| 2023-10-13 | 1,756.00 | 1,812.00 | 1,745.00 | 1,768.00 | 3,536.00 | 81,436 |
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.