POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 2,020.00 | 2,025.00 | 1,975.00 | 1,990.00 | 3,980.00 | 36,843 |
| 2023-01-13 | 1,980.00 | 2,050.00 | 1,960.00 | 2,025.00 | 4,050.00 | 58,441 |
| 2023-01-12 | 1,925.00 | 2,000.00 | 1,885.00 | 1,980.00 | 3,960.00 | 51,390 |
| 2023-01-11 | 1,915.00 | 2,000.00 | 1,915.00 | 1,925.00 | 3,850.00 | 76,318 |
| 2023-01-10 | 1,895.00 | 1,925.00 | 1,855.00 | 1,925.00 | 3,850.00 | 49,046 |
| 2023-01-09 | 1,925.00 | 1,925.00 | 1,840.00 | 1,910.00 | 3,820.00 | 67,147 |
| 2023-01-06 | 1,970.00 | 1,985.00 | 1,910.00 | 1,910.00 | 3,820.00 | 42,101 |
| 2023-01-05 | 1,955.00 | 2,065.00 | 1,920.00 | 1,970.00 | 3,940.00 | 125,115 |
| 2023-01-04 | 1,945.00 | 1,975.00 | 1,890.00 | 1,955.00 | 3,910.00 | 72,075 |
| 2023-01-03 | 2,045.00 | 2,045.00 | 1,865.00 | 1,960.00 | 3,920.00 | 134,392 |
| 2023-01-02 | 2,240.00 | 2,245.00 | 1,935.00 | 2,030.00 | 4,060.00 | 573,704 |
| 2022-12-29 | 1,845.00 | 2,320.00 | 1,845.00 | 2,240.00 | 4,480.00 | 1,537,683 |
| 2022-12-28 | 1,780.00 | 1,950.00 | 1,775.00 | 1,890.00 | 3,780.00 | 210,668 |
| 2022-12-27 | 1,740.00 | 1,820.00 | 1,720.00 | 1,745.00 | 3,490.00 | 41,204 |
| 2022-12-26 | 1,790.00 | 1,840.00 | 1,670.00 | 1,740.00 | 3,480.00 | 73,837 |
| 2022-12-23 | 1,945.00 | 1,945.00 | 1,800.00 | 1,800.00 | 3,600.00 | 21,922 |
| 2022-12-22 | 1,950.00 | 1,975.00 | 1,900.00 | 1,920.00 | 3,840.00 | 7,772 |
| 2022-12-21 | 1,975.00 | 1,975.00 | 1,900.00 | 1,950.00 | 3,900.00 | 18,991 |
| 2022-12-20 | 2,010.00 | 2,010.00 | 1,910.00 | 1,980.00 | 3,960.00 | 34,428 |
| 2022-12-19 | 2,020.00 | 2,020.00 | 1,980.00 | 1,995.00 | 3,990.00 | 16,964 |
| 2022-12-16 | 1,910.00 | 2,040.00 | 1,910.00 | 2,020.00 | 4,040.00 | 40,936 |
| 2022-12-15 | 2,050.00 | 2,050.00 | 1,960.00 | 1,985.00 | 3,970.00 | 29,537 |
| 2022-12-14 | 2,010.00 | 2,030.00 | 1,955.00 | 2,030.00 | 4,060.00 | 37,083 |
| 2022-12-13 | 2,025.00 | 2,025.00 | 1,930.00 | 2,000.00 | 4,000.00 | 55,029 |
| 2022-12-12 | 1,950.00 | 2,020.00 | 1,910.00 | 1,985.00 | 3,970.00 | 65,829 |
| 2022-12-09 | 1,935.00 | 1,980.00 | 1,655.00 | 1,950.00 | 3,900.00 | 445,071 |
| 2022-12-08 | 1,950.00 | 1,980.00 | 1,840.00 | 1,875.00 | 3,750.00 | 113,397 |
| 2022-12-07 | 2,115.00 | 2,115.00 | 1,905.00 | 1,980.00 | 3,960.00 | 206,917 |
| 2022-12-06 | 2,230.00 | 2,285.00 | 2,060.00 | 2,130.00 | 4,260.00 | 151,370 |
| 2022-12-05 | 2,310.00 | 2,320.00 | 2,190.00 | 2,290.00 | 4,580.00 | 124,583 |
| 2022-12-02 | 2,375.00 | 2,375.00 | 2,300.00 | 2,365.00 | 4,730.00 | 48,981 |
| 2022-12-01 | 2,385.00 | 2,390.00 | 2,310.00 | 2,375.00 | 4,750.00 | 53,927 |
| 2022-11-30 | 2,355.00 | 2,420.00 | 2,345.00 | 2,390.00 | 4,780.00 | 42,070 |
| 2022-11-29 | 2,375.00 | 2,440.00 | 2,300.00 | 2,415.00 | 4,830.00 | 47,398 |
| 2022-11-28 | 2,420.00 | 2,420.00 | 2,345.00 | 2,375.00 | 4,750.00 | 23,994 |
| 2022-11-25 | 2,450.00 | 2,450.00 | 2,350.00 | 2,420.00 | 4,840.00 | 43,703 |
| 2022-11-24 | 2,385.00 | 2,405.00 | 2,320.00 | 2,405.00 | 4,810.00 | 38,553 |
| 2022-11-23 | 2,365.00 | 2,400.00 | 2,285.00 | 2,385.00 | 4,770.00 | 86,736 |
| 2022-11-22 | 2,450.00 | 2,450.00 | 2,290.00 | 2,390.00 | 4,780.00 | 60,358 |
| 2022-11-21 | 2,490.00 | 2,545.00 | 2,355.00 | 2,440.00 | 4,880.00 | 36,425 |
| 2022-11-18 | 2,590.00 | 2,590.00 | 2,480.00 | 2,545.00 | 5,090.00 | 61,246 |
| 2022-11-17 | 2,650.00 | 2,660.00 | 2,545.00 | 2,590.00 | 5,180.00 | 68,178 |
| 2022-11-16 | 2,675.00 | 2,675.00 | 2,430.00 | 2,600.00 | 5,200.00 | 230,914 |
| 2022-10-26 | 481.00 | 520.00 | 473.00 | 510.00 | 5,100.00 | 183,904 |
| 2022-10-25 | 495.00 | 506.00 | 466.00 | 481.00 | 4,810.00 | 145,765 |
| 2022-10-24 | 550.00 | 565.00 | 476.00 | 495.00 | 4,950.00 | 229,164 |
| 2022-10-21 | 540.00 | 568.00 | 538.00 | 546.00 | 5,460.00 | 149,887 |
| 2022-10-20 | 543.00 | 575.00 | 535.00 | 550.00 | 5,500.00 | 190,467 |
| 2022-10-19 | 560.00 | 568.00 | 541.00 | 555.00 | 5,550.00 | 93,372 |
| 2022-10-18 | 563.00 | 577.00 | 555.00 | 564.00 | 5,640.00 | 123,717 |
| 2022-10-17 | 560.00 | 579.00 | 535.00 | 570.00 | 5,700.00 | 212,615 |
| 2022-10-14 | 501.00 | 580.00 | 500.00 | 570.00 | 5,700.00 | 583,587 |
| 2022-10-13 | 475.00 | 542.00 | 387.00 | 499.00 | 4,990.00 | 944,044 |
| 2022-10-12 | 525.00 | 526.00 | 468.00 | 478.00 | 4,780.00 | 157,694 |
| 2022-10-11 | 560.00 | 573.00 | 519.00 | 529.00 | 5,290.00 | 91,523 |
| 2022-10-07 | 579.00 | 584.00 | 563.00 | 575.00 | 5,750.00 | 79,864 |
| 2022-10-06 | 567.00 | 585.00 | 555.00 | 570.00 | 5,700.00 | 138,191 |
| 2022-10-05 | 581.00 | 590.00 | 553.00 | 565.00 | 5,650.00 | 130,331 |
| 2022-10-04 | 595.00 | 599.00 | 572.00 | 585.00 | 5,850.00 | 112,326 |
| 2022-09-30 | 605.00 | 614.00 | 588.00 | 595.00 | 5,950.00 | 152,892 |
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.