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%
← 123010.KQ stock page

POLARIS WORKS Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-122,055.002,160.002,050.002,125.004,250.0092,221
2023-07-112,010.002,090.001,993.002,055.004,110.00117,952
2023-07-102,050.002,140.002,035.002,060.004,120.0058,883
2023-07-072,170.002,180.002,090.002,090.004,180.0049,201
2023-07-062,195.002,200.002,120.002,180.004,360.0063,871
2023-07-052,230.002,255.002,175.002,195.004,390.0038,864
2023-07-042,255.002,255.002,175.002,230.004,460.0039,272
2023-07-032,255.002,255.002,185.002,255.004,510.0056,418
2023-06-302,120.002,255.002,120.002,255.004,510.0035,090
2023-06-292,250.002,255.002,175.002,190.004,380.0051,776
2023-06-282,325.002,330.002,245.002,260.004,520.0052,602
2023-06-272,180.002,320.002,180.002,300.004,600.0077,205
2023-06-262,260.002,265.002,150.002,200.004,400.0087,054
2023-06-232,215.002,285.002,215.002,260.004,520.0026,179
2023-06-222,215.002,280.002,200.002,215.004,430.0053,759
2023-06-212,270.002,305.002,200.002,235.004,470.0054,777
2023-06-202,335.002,375.002,235.002,245.004,490.0065,352
2023-06-192,360.002,385.002,325.002,335.004,670.0030,687
2023-06-162,365.002,400.002,350.002,360.004,720.0034,016
2023-06-152,410.002,420.002,355.002,365.004,730.0032,966
2023-06-142,450.002,525.002,355.002,415.004,830.0056,833
2023-06-132,345.002,540.002,345.002,475.004,950.00125,391
2023-06-122,420.002,420.002,325.002,365.004,730.0054,598
2023-06-092,445.002,480.002,400.002,405.004,810.0053,017
2023-06-082,535.002,585.002,375.002,465.004,930.0088,397
2023-06-072,415.002,580.002,400.002,575.005,150.00212,504
2023-06-052,405.002,460.002,350.002,390.004,780.0037,157
2023-06-022,365.002,420.002,290.002,360.004,720.0062,716
2023-06-012,440.002,475.002,320.002,365.004,730.0038,105
2023-05-312,415.002,485.002,390.002,410.004,820.0041,471
2023-05-302,350.002,425.002,210.002,415.004,830.0052,476
2023-05-262,400.002,445.002,315.002,345.004,690.0029,764
2023-05-252,450.002,465.002,345.002,370.004,740.0028,262
2023-05-242,480.002,485.002,415.002,415.004,830.0018,354
2023-05-232,480.002,490.002,445.002,480.004,960.0017,112
2023-05-222,540.002,540.002,465.002,490.004,980.0023,899
2023-05-192,440.002,580.002,440.002,525.005,050.0061,168
2023-05-182,350.002,470.002,310.002,440.004,880.0062,457
2023-05-172,340.002,370.002,250.002,305.004,610.0070,609
2023-05-162,475.002,475.002,295.002,340.004,680.0094,218
2023-05-152,570.002,570.002,430.002,475.004,950.0034,848
2023-05-122,455.002,540.002,415.002,465.004,930.0094,251
2023-05-112,480.002,480.002,375.002,405.004,810.0066,200
2023-05-102,540.002,560.002,430.002,480.004,960.0070,961
2023-05-092,590.002,590.002,515.002,560.005,120.0025,193
2023-05-082,570.002,600.002,510.002,555.005,110.0037,189
2023-05-042,600.002,600.002,495.002,580.005,160.0059,265
2023-05-032,570.002,695.002,570.002,590.005,180.0096,510
2023-05-022,620.002,660.002,565.002,580.005,160.0057,981
2023-04-282,750.002,820.002,630.002,630.005,260.00110,478
2023-04-272,755.002,830.002,715.002,785.005,570.00101,776
2023-04-262,870.002,870.002,755.002,775.005,550.00105,243
2023-04-252,790.002,885.002,710.002,870.005,740.00123,925
2023-04-242,680.002,810.002,650.002,755.005,510.00107,367
2023-04-212,785.002,845.002,660.002,725.005,450.00138,043
2023-04-202,875.002,970.002,770.002,790.005,580.00279,541
2023-04-192,820.002,910.002,750.002,850.005,700.00182,467
2023-04-182,810.002,825.002,685.002,820.005,640.00158,609
2023-04-172,770.002,890.002,715.002,810.005,620.00228,551
2023-04-142,830.002,860.002,735.002,770.005,540.00143,152
← NewerPage 14 of 20 · 1,195 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.