POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,765.00 | 1,818.00 | 1,755.00 | 1,768.00 | 3,536.00 | 104,561 |
| 2023-10-11 | 1,832.00 | 1,850.00 | 1,750.00 | 1,777.00 | 3,554.00 | 99,921 |
| 2023-10-10 | 1,809.00 | 1,911.00 | 1,791.00 | 1,794.00 | 3,588.00 | 303,482 |
| 2023-10-06 | 1,868.00 | 1,986.00 | 1,808.00 | 1,808.00 | 3,616.00 | 456,516 |
| 2023-10-05 | 1,820.00 | 1,849.00 | 1,771.00 | 1,848.00 | 3,696.00 | 116,628 |
| 2023-10-04 | 1,734.00 | 1,839.00 | 1,715.00 | 1,780.00 | 3,560.00 | 162,357 |
| 2023-09-27 | 1,661.00 | 1,737.00 | 1,661.00 | 1,735.00 | 3,470.00 | 44,670 |
| 2023-09-26 | 1,750.00 | 1,750.00 | 1,674.00 | 1,705.00 | 3,410.00 | 67,664 |
| 2023-09-25 | 1,737.00 | 1,765.00 | 1,692.00 | 1,733.00 | 3,466.00 | 65,808 |
| 2023-09-22 | 1,750.00 | 1,773.00 | 1,711.00 | 1,737.00 | 3,474.00 | 71,831 |
| 2023-09-21 | 1,800.00 | 1,810.00 | 1,751.00 | 1,774.00 | 3,548.00 | 93,850 |
| 2023-09-20 | 1,793.00 | 1,843.00 | 1,743.00 | 1,799.00 | 3,598.00 | 137,087 |
| 2023-09-19 | 1,744.00 | 1,783.00 | 1,740.00 | 1,760.00 | 3,520.00 | 60,450 |
| 2023-09-18 | 1,812.00 | 1,812.00 | 1,762.00 | 1,780.00 | 3,560.00 | 61,066 |
| 2023-09-15 | 1,814.00 | 1,828.00 | 1,768.00 | 1,814.00 | 3,628.00 | 60,406 |
| 2023-09-14 | 1,791.00 | 1,837.00 | 1,780.00 | 1,798.00 | 3,596.00 | 42,631 |
| 2023-09-13 | 1,905.00 | 1,909.00 | 1,785.00 | 1,795.00 | 3,590.00 | 84,041 |
| 2023-09-12 | 1,839.00 | 1,884.00 | 1,818.00 | 1,830.00 | 3,660.00 | 118,642 |
| 2023-09-11 | 1,829.00 | 1,860.00 | 1,798.00 | 1,810.00 | 3,620.00 | 57,335 |
| 2023-09-08 | 1,773.00 | 1,950.00 | 1,762.00 | 1,829.00 | 3,658.00 | 270,002 |
| 2023-09-07 | 1,835.00 | 1,840.00 | 1,760.00 | 1,792.00 | 3,584.00 | 142,111 |
| 2023-09-06 | 1,867.00 | 1,888.00 | 1,812.00 | 1,840.00 | 3,680.00 | 99,039 |
| 2023-09-05 | 1,880.00 | 1,960.00 | 1,850.00 | 1,866.00 | 3,732.00 | 142,734 |
| 2023-09-04 | 1,960.00 | 1,994.00 | 1,883.00 | 1,891.00 | 3,782.00 | 151,618 |
| 2023-09-01 | 2,020.00 | 2,040.00 | 1,945.00 | 1,950.00 | 3,900.00 | 163,996 |
| 2023-08-31 | 2,095.00 | 2,100.00 | 1,999.00 | 2,005.00 | 4,010.00 | 221,351 |
| 2023-08-30 | 2,110.00 | 2,225.00 | 2,070.00 | 2,090.00 | 4,180.00 | 487,445 |
| 2023-08-29 | 1,945.00 | 2,250.00 | 1,940.00 | 2,145.00 | 4,290.00 | 2,735,693 |
| 2023-08-28 | 1,877.00 | 1,940.00 | 1,848.00 | 1,925.00 | 3,850.00 | 324,695 |
| 2023-08-25 | 2,080.00 | 2,095.00 | 1,860.00 | 1,901.00 | 3,802.00 | 637,724 |
| 2023-08-24 | 2,400.00 | 2,635.00 | 2,000.00 | 2,020.00 | 4,040.00 | 3,011,378 |
| 2023-08-23 | 1,710.00 | 2,220.00 | 1,701.00 | 2,220.00 | 4,440.00 | 2,891,072 |
| 2023-08-22 | 1,706.00 | 1,748.00 | 1,695.00 | 1,710.00 | 3,420.00 | 34,956 |
| 2023-08-21 | 1,700.00 | 1,768.00 | 1,700.00 | 1,705.00 | 3,410.00 | 60,476 |
| 2023-08-18 | 1,760.00 | 1,760.00 | 1,692.00 | 1,725.00 | 3,450.00 | 76,062 |
| 2023-08-17 | 1,750.00 | 1,799.00 | 1,732.00 | 1,760.00 | 3,520.00 | 47,966 |
| 2023-08-16 | 1,801.00 | 1,801.00 | 1,739.00 | 1,780.00 | 3,560.00 | 122,196 |
| 2023-08-14 | 1,793.00 | 1,826.00 | 1,768.00 | 1,810.00 | 3,620.00 | 56,460 |
| 2023-08-11 | 1,789.00 | 1,843.00 | 1,778.00 | 1,800.00 | 3,600.00 | 69,064 |
| 2023-08-10 | 1,880.00 | 1,880.00 | 1,773.00 | 1,800.00 | 3,600.00 | 98,250 |
| 2023-08-09 | 1,939.00 | 1,968.00 | 1,833.00 | 1,845.00 | 3,690.00 | 176,207 |
| 2023-08-08 | 1,882.00 | 1,985.00 | 1,870.00 | 1,939.00 | 3,878.00 | 195,838 |
| 2023-08-07 | 1,751.00 | 1,882.00 | 1,730.00 | 1,882.00 | 3,764.00 | 135,885 |
| 2023-08-04 | 1,821.00 | 1,821.00 | 1,775.00 | 1,786.00 | 3,572.00 | 58,357 |
| 2023-08-03 | 1,801.00 | 1,880.00 | 1,774.00 | 1,821.00 | 3,642.00 | 92,799 |
| 2023-08-02 | 1,808.00 | 1,847.00 | 1,786.00 | 1,800.00 | 3,600.00 | 71,649 |
| 2023-08-01 | 1,826.00 | 1,853.00 | 1,780.00 | 1,826.00 | 3,652.00 | 151,086 |
| 2023-07-31 | 1,955.00 | 1,971.00 | 1,826.00 | 1,826.00 | 3,652.00 | 174,109 |
| 2023-07-28 | 1,903.00 | 1,955.00 | 1,895.00 | 1,955.00 | 3,910.00 | 81,580 |
| 2023-07-27 | 1,929.00 | 1,972.00 | 1,903.00 | 1,903.00 | 3,806.00 | 90,801 |
| 2023-07-26 | 1,995.00 | 2,045.00 | 1,860.00 | 1,929.00 | 3,858.00 | 136,820 |
| 2023-07-25 | 2,130.00 | 2,135.00 | 1,981.00 | 2,075.00 | 4,150.00 | 84,043 |
| 2023-07-24 | 2,170.00 | 2,215.00 | 2,100.00 | 2,150.00 | 4,300.00 | 87,118 |
| 2023-07-21 | 2,105.00 | 2,230.00 | 2,065.00 | 2,160.00 | 4,320.00 | 113,148 |
| 2023-07-20 | 2,205.00 | 2,230.00 | 2,120.00 | 2,120.00 | 4,240.00 | 62,986 |
| 2023-07-19 | 1,970.00 | 2,260.00 | 1,916.00 | 2,205.00 | 4,410.00 | 426,863 |
| 2023-07-18 | 1,992.00 | 1,995.00 | 1,909.00 | 1,970.00 | 3,940.00 | 138,003 |
| 2023-07-17 | 2,050.00 | 2,050.00 | 1,978.00 | 1,984.00 | 3,968.00 | 137,792 |
| 2023-07-14 | 2,030.00 | 2,065.00 | 2,005.00 | 2,055.00 | 4,110.00 | 60,878 |
| 2023-07-13 | 2,150.00 | 2,150.00 | 2,050.00 | 2,050.00 | 4,100.00 | 62,179 |
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.