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
2023-04-132,795.002,880.002,690.002,820.005,640.00279,625
2023-04-122,685.002,850.002,680.002,790.005,580.00284,524
2023-04-112,735.002,765.002,670.002,680.005,360.00181,846
2023-04-102,610.002,790.002,610.002,735.005,470.00278,626
2023-04-072,630.002,775.002,580.002,675.005,350.00182,935
2023-04-062,740.002,795.002,610.002,620.005,240.00197,575
2023-04-052,865.002,915.002,680.002,695.005,390.00324,621
2023-04-042,535.002,900.002,515.002,895.005,790.001,013,261
2023-04-032,620.002,725.002,480.002,555.005,110.00247,804
2023-03-312,555.002,725.002,510.002,650.005,300.00292,358
2023-03-302,620.002,620.002,540.002,555.005,110.00148,981
2023-03-292,690.002,690.002,505.002,605.005,210.00359,919
2023-03-282,805.002,830.002,630.002,680.005,360.00274,233
2023-03-272,760.002,920.002,710.002,800.005,600.001,067,999
2023-03-242,220.002,800.002,170.002,760.005,520.002,718,031
2023-03-232,260.002,260.002,155.002,220.004,440.00143,228
2023-03-222,355.002,360.002,195.002,295.004,590.00156,947
2023-03-212,310.002,360.002,270.002,330.004,660.00133,651
2023-03-202,310.002,380.002,230.002,310.004,620.00135,441
2023-03-172,235.002,340.002,205.002,310.004,620.00177,889
2023-03-162,160.002,260.002,125.002,255.004,510.00127,580
2023-03-152,250.002,260.002,170.002,185.004,370.00144,094
2023-03-142,400.002,400.002,165.002,210.004,420.00326,700
2023-03-132,440.002,555.002,330.002,435.004,870.00741,209
2023-03-102,340.002,655.002,325.002,550.005,100.002,362,759
2023-03-092,230.002,365.002,130.002,315.004,630.00273,447
2023-03-082,195.002,215.002,160.002,195.004,390.0065,445
2023-03-072,235.002,325.002,175.002,235.004,470.0061,577
2023-03-062,220.002,265.002,175.002,235.004,470.00104,550
2023-03-032,230.002,290.002,165.002,220.004,440.00101,979
2023-03-022,230.002,245.002,090.002,230.004,460.0098,168
2023-02-282,190.002,245.002,180.002,245.004,490.0063,232
2023-02-272,195.002,245.002,185.002,190.004,380.0059,837
2023-02-242,200.002,335.002,200.002,260.004,520.00256,933
2023-02-232,155.002,190.002,105.002,190.004,380.0064,105
2023-02-222,110.002,205.002,090.002,110.004,220.0091,066
2023-02-212,105.002,190.002,085.002,140.004,280.0091,449
2023-02-202,090.002,140.002,005.002,100.004,200.0096,545
2023-02-172,145.002,165.002,070.002,100.004,200.0074,578
2023-02-162,170.002,205.002,120.002,170.004,340.0080,015
2023-02-152,275.002,275.002,160.002,170.004,340.00119,652
2023-02-142,215.002,435.002,130.002,270.004,540.00578,863
2023-02-132,215.002,270.002,175.002,195.004,390.00172,851
2023-02-102,490.002,525.002,310.002,320.004,640.00450,237
2023-02-092,170.002,550.002,145.002,480.004,960.001,422,022
2023-02-082,165.002,185.002,100.002,100.004,200.00176,263
2023-02-072,310.002,310.002,120.002,130.004,260.00300,432
2023-02-062,290.002,430.002,225.002,310.004,620.00395,972
2023-02-032,220.002,460.002,200.002,290.004,580.00607,592
2023-02-022,155.002,250.002,145.002,220.004,440.00191,234
2023-02-012,010.002,150.001,951.002,145.004,290.00249,689
2023-01-311,959.001,989.001,850.001,979.003,958.0063,949
2023-01-301,899.001,995.001,875.001,959.003,918.00135,721
2023-01-271,869.001,924.001,866.001,880.003,760.0032,333
2023-01-261,887.001,945.001,854.001,868.003,736.0063,169
2023-01-251,910.001,959.001,795.001,887.003,774.0094,681
2023-01-201,965.001,970.001,910.001,910.003,820.0032,281
2023-01-191,980.002,000.001,940.001,945.003,890.0099,271
2023-01-181,970.001,990.001,940.001,990.003,980.0037,880
2023-01-172,020.002,020.001,950.001,990.003,980.0027,704
← NewerPage 15 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.