POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 619.00 | 632.00 | 597.00 | 613.00 | 6,130.00 | 190,564 |
| 2022-09-28 | 595.00 | 634.00 | 585.00 | 616.00 | 6,160.00 | 319,162 |
| 2022-09-27 | 550.00 | 589.00 | 536.00 | 589.00 | 5,890.00 | 130,179 |
| 2022-09-26 | 589.00 | 589.00 | 546.00 | 559.00 | 5,590.00 | 126,290 |
| 2022-09-23 | 575.00 | 596.00 | 568.00 | 589.00 | 5,890.00 | 141,033 |
| 2022-09-22 | 611.00 | 612.00 | 587.00 | 590.00 | 5,900.00 | 78,780 |
| 2022-09-21 | 589.00 | 626.00 | 588.00 | 612.00 | 6,120.00 | 150,375 |
| 2022-09-20 | 570.00 | 606.00 | 557.00 | 606.00 | 6,060.00 | 155,519 |
| 2022-09-19 | 588.00 | 599.00 | 563.00 | 578.00 | 5,780.00 | 72,531 |
| 2022-09-16 | 596.00 | 600.00 | 579.00 | 591.00 | 5,910.00 | 55,743 |
| 2022-09-15 | 634.00 | 634.00 | 597.00 | 600.00 | 6,000.00 | 86,886 |
| 2022-09-14 | 594.00 | 625.00 | 588.00 | 624.00 | 6,240.00 | 102,915 |
| 2022-09-13 | 578.00 | 610.00 | 550.00 | 607.00 | 6,070.00 | 200,735 |
| 2022-09-08 | 587.00 | 593.00 | 562.00 | 572.00 | 5,720.00 | 82,448 |
| 2022-09-07 | 613.00 | 639.00 | 569.00 | 593.00 | 5,930.00 | 168,538 |
| 2022-09-06 | 623.00 | 623.00 | 606.00 | 613.00 | 6,130.00 | 45,811 |
| 2022-09-05 | 624.00 | 625.00 | 604.00 | 623.00 | 6,230.00 | 58,921 |
| 2022-09-02 | 628.00 | 630.00 | 604.00 | 625.00 | 6,250.00 | 87,032 |
| 2022-09-01 | 642.00 | 656.00 | 607.00 | 620.00 | 6,200.00 | 203,563 |
| 2022-08-31 | 837.00 | 842.00 | 800.00 | 813.00 | 6,253.85 | 319,987 |
| 2022-08-30 | 832.00 | 842.00 | 806.00 | 833.00 | 6,407.69 | 193,425 |
| 2022-08-29 | 810.00 | 850.00 | 800.00 | 832.00 | 6,400.00 | 147,592 |
| 2022-08-26 | 805.00 | 832.00 | 794.00 | 830.00 | 6,384.62 | 154,156 |
| 2022-08-25 | 794.00 | 805.00 | 780.00 | 805.00 | 6,192.31 | 121,084 |
| 2022-08-24 | 800.00 | 801.00 | 781.00 | 794.00 | 6,107.69 | 96,128 |
| 2022-08-23 | 788.00 | 804.00 | 785.00 | 801.00 | 6,161.54 | 134,430 |
| 2022-08-22 | 753.00 | 804.00 | 738.00 | 800.00 | 6,153.85 | 293,834 |
| 2022-08-19 | 800.00 | 800.00 | 701.00 | 774.00 | 5,953.85 | 449,031 |
| 2022-08-18 | 781.00 | 817.00 | 749.00 | 800.00 | 6,153.85 | 557,442 |
| 2022-08-17 | 751.00 | 780.00 | 741.00 | 780.00 | 6,000.00 | 210,563 |
| 2022-08-16 | 763.00 | 785.00 | 730.00 | 762.00 | 5,861.54 | 363,374 |
| 2022-08-12 | 690.00 | 766.00 | 686.00 | 762.00 | 5,861.54 | 572,493 |
| 2022-08-11 | 691.00 | 699.00 | 674.00 | 690.00 | 5,307.69 | 275,923 |
| 2022-08-10 | 632.00 | 735.00 | 632.00 | 687.00 | 5,284.62 | 1,650,687 |
| 2022-08-09 | 610.00 | 652.00 | 591.00 | 646.00 | 4,969.23 | 405,950 |
| 2022-08-08 | 560.00 | 625.00 | 556.00 | 607.00 | 4,669.23 | 1,041,860 |
| 2022-08-05 | 639.00 | 670.00 | 635.00 | 664.00 | 5,107.69 | 121,326 |
| 2022-08-04 | 637.00 | 657.00 | 630.00 | 639.00 | 4,915.39 | 167,215 |
| 2022-08-03 | 627.00 | 651.00 | 627.00 | 635.00 | 4,884.62 | 111,393 |
| 2022-08-02 | 645.00 | 646.00 | 626.00 | 633.00 | 4,869.23 | 49,228 |
| 2022-08-01 | 638.00 | 652.00 | 631.00 | 640.00 | 4,923.08 | 61,853 |
| 2022-07-29 | 616.00 | 638.00 | 616.00 | 638.00 | 4,907.69 | 97,473 |
| 2022-07-28 | 617.00 | 624.00 | 612.00 | 614.00 | 4,723.08 | 53,406 |
| 2022-07-27 | 620.00 | 624.00 | 606.00 | 617.00 | 4,746.16 | 51,288 |
| 2022-07-26 | 642.00 | 657.00 | 616.00 | 620.00 | 4,769.23 | 137,133 |
| 2022-07-25 | 601.00 | 651.00 | 600.00 | 639.00 | 4,915.39 | 345,015 |
| 2022-07-22 | 610.00 | 615.00 | 578.00 | 599.00 | 4,607.69 | 239,131 |
| 2022-07-21 | 624.00 | 625.00 | 602.00 | 604.00 | 4,646.16 | 233,637 |
| 2022-07-20 | 625.00 | 687.00 | 620.00 | 622.00 | 4,784.62 | 399,981 |
| 2022-07-19 | 643.00 | 649.00 | 605.00 | 620.00 | 4,769.23 | 205,295 |
| 2022-07-18 | 689.00 | 689.00 | 636.00 | 641.00 | 4,930.77 | 208,389 |
| 2022-07-15 | 706.00 | 713.00 | 670.00 | 685.00 | 5,269.23 | 92,905 |
| 2022-07-14 | 691.00 | 709.00 | 679.00 | 706.00 | 5,430.77 | 60,511 |
| 2022-07-13 | 684.00 | 698.00 | 675.00 | 695.00 | 5,346.16 | 63,969 |
| 2022-07-12 | 713.00 | 716.00 | 678.00 | 684.00 | 5,261.54 | 60,193 |
| 2022-07-11 | 723.00 | 723.00 | 695.00 | 716.00 | 5,507.69 | 70,857 |
| 2022-07-08 | 674.00 | 766.00 | 668.00 | 720.00 | 5,538.46 | 333,285 |
| 2022-07-07 | 640.00 | 703.00 | 629.00 | 668.00 | 5,138.46 | 307,809 |
| 2022-07-06 | 708.00 | 708.00 | 640.00 | 640.00 | 4,923.08 | 183,159 |
| 2022-07-05 | 740.00 | 755.00 | 681.00 | 708.00 | 5,446.16 | 244,638 |
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.