POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 740.00 | 755.00 | 681.00 | 708.00 | 5,446.16 | 244,638 |
| 2022-07-04 | 754.00 | 820.00 | 710.00 | 739.00 | 5,684.62 | 400,194 |
| 2022-07-01 | 771.00 | 785.00 | 700.00 | 760.00 | 5,846.16 | 40,949 |
| 2022-06-30 | 790.00 | 799.00 | 769.00 | 786.00 | 6,046.16 | 25,849 |
| 2022-06-29 | 790.00 | 800.00 | 780.00 | 800.00 | 6,153.85 | 18,839 |
| 2022-06-28 | 776.00 | 809.00 | 770.00 | 789.00 | 6,069.23 | 52,950 |
| 2022-06-27 | 733.00 | 779.00 | 710.00 | 777.00 | 5,976.93 | 44,382 |
| 2022-06-24 | 720.00 | 732.00 | 701.00 | 723.00 | 5,561.54 | 19,924 |
| 2022-06-23 | 748.00 | 748.00 | 688.00 | 728.00 | 5,600.00 | 67,348 |
| 2022-06-22 | 754.00 | 759.00 | 711.00 | 750.00 | 5,769.23 | 15,039 |
| 2022-06-21 | 710.00 | 755.00 | 692.00 | 755.00 | 5,807.69 | 27,959 |
| 2022-06-20 | 756.00 | 756.00 | 697.00 | 710.00 | 5,461.54 | 22,776 |
| 2022-06-17 | 786.00 | 794.00 | 732.00 | 756.00 | 5,815.39 | 56,302 |
| 2022-06-16 | 765.00 | 842.00 | 756.00 | 786.00 | 6,046.16 | 67,511 |
| 2022-06-15 | 1,005.00 | 1,005.00 | 943.00 | 943.00 | 5,914.97 | 81,740 |
| 2022-06-14 | 972.00 | 1,020.00 | 971.00 | 1,005.00 | 6,303.86 | 70,413 |
| 2022-06-13 | 1,050.00 | 1,060.00 | 1,000.00 | 1,020.00 | 6,397.95 | 55,135 |
| 2022-06-10 | 1,090.00 | 1,115.00 | 1,060.00 | 1,080.00 | 6,774.30 | 26,337 |
| 2022-06-09 | 1,105.00 | 1,110.00 | 1,075.00 | 1,085.00 | 6,805.66 | 37,537 |
| 2022-06-08 | 1,090.00 | 1,125.00 | 1,080.00 | 1,120.00 | 7,025.20 | 29,946 |
| 2022-06-07 | 1,100.00 | 1,105.00 | 1,060.00 | 1,100.00 | 6,899.75 | 31,046 |
| 2022-06-03 | 1,060.00 | 1,160.00 | 1,060.00 | 1,100.00 | 6,899.75 | 112,580 |
| 2022-06-02 | 1,050.00 | 1,090.00 | 1,045.00 | 1,075.00 | 6,742.94 | 45,821 |
| 2022-05-31 | 1,045.00 | 1,055.00 | 1,030.00 | 1,045.00 | 6,554.76 | 27,044 |
| 2022-05-30 | 1,025.00 | 1,060.00 | 1,015.00 | 1,030.00 | 6,460.68 | 30,483 |
| 2022-05-27 | 1,055.00 | 1,055.00 | 985.00 | 1,025.00 | 6,429.31 | 66,985 |
| 2022-05-26 | 973.00 | 1,055.00 | 973.00 | 1,030.00 | 6,460.68 | 66,266 |
| 2022-05-25 | 992.00 | 998.00 | 930.00 | 980.00 | 6,147.05 | 40,937 |
| 2022-05-24 | 1,030.00 | 1,030.00 | 991.00 | 996.00 | 6,247.41 | 58,070 |
| 2022-05-23 | 1,040.00 | 1,055.00 | 1,010.00 | 1,040.00 | 6,523.40 | 35,382 |
| 2022-05-20 | 1,005.00 | 1,030.00 | 996.00 | 1,020.00 | 6,397.95 | 81,085 |
| 2022-05-19 | 1,045.00 | 1,045.00 | 989.00 | 1,010.00 | 6,335.23 | 181,077 |
| 2022-05-18 | 1,055.00 | 1,160.00 | 1,035.00 | 1,050.00 | 6,586.13 | 439,593 |
| 2022-05-17 | 1,175.00 | 1,175.00 | 1,140.00 | 1,165.00 | 7,307.46 | 43,930 |
| 2022-05-16 | 1,200.00 | 1,210.00 | 1,175.00 | 1,180.00 | 7,401.55 | 17,109 |
| 2022-05-13 | 1,145.00 | 1,195.00 | 1,120.00 | 1,180.00 | 7,401.55 | 53,011 |
| 2022-05-12 | 1,230.00 | 1,230.00 | 1,130.00 | 1,150.00 | 7,213.38 | 65,126 |
| 2022-05-11 | 1,250.00 | 1,255.00 | 1,190.00 | 1,225.00 | 7,683.81 | 41,070 |
| 2022-05-10 | 1,250.00 | 1,270.00 | 1,180.00 | 1,240.00 | 7,777.90 | 62,103 |
| 2022-05-09 | 1,325.00 | 1,330.00 | 1,255.00 | 1,280.00 | 8,028.80 | 42,239 |
| 2022-05-06 | 1,355.00 | 1,355.00 | 1,295.00 | 1,325.00 | 8,311.07 | 53,353 |
| 2022-05-04 | 1,390.00 | 1,390.00 | 1,340.00 | 1,360.00 | 8,530.60 | 19,893 |
| 2022-05-03 | 1,360.00 | 1,375.00 | 1,345.00 | 1,355.00 | 8,499.24 | 30,232 |
| 2022-05-02 | 1,370.00 | 1,390.00 | 1,320.00 | 1,360.00 | 8,530.60 | 93,251 |
| 2022-04-29 | 1,390.00 | 1,410.00 | 1,385.00 | 1,405.00 | 8,812.87 | 40,211 |
| 2022-04-28 | 1,410.00 | 1,420.00 | 1,375.00 | 1,405.00 | 8,812.87 | 28,198 |
| 2022-04-27 | 1,410.00 | 1,415.00 | 1,380.00 | 1,410.00 | 8,844.23 | 43,193 |
| 2022-04-26 | 1,440.00 | 1,480.00 | 1,405.00 | 1,430.00 | 8,969.68 | 29,775 |
| 2022-04-25 | 1,430.00 | 1,450.00 | 1,410.00 | 1,440.00 | 9,032.40 | 28,306 |
| 2022-04-22 | 1,470.00 | 1,475.00 | 1,415.00 | 1,445.00 | 9,063.77 | 43,486 |
| 2022-04-21 | 1,455.00 | 1,470.00 | 1,435.00 | 1,460.00 | 9,157.85 | 35,017 |
| 2022-04-20 | 1,475.00 | 1,480.00 | 1,430.00 | 1,460.00 | 9,157.85 | 61,345 |
| 2022-04-19 | 1,485.00 | 1,505.00 | 1,455.00 | 1,470.00 | 9,220.58 | 44,700 |
| 2022-04-18 | 1,520.00 | 1,525.00 | 1,475.00 | 1,485.00 | 9,314.67 | 33,272 |
| 2022-04-15 | 1,500.00 | 1,580.00 | 1,480.00 | 1,520.00 | 9,534.20 | 70,866 |
| 2022-04-14 | 1,605.00 | 1,610.00 | 1,475.00 | 1,500.00 | 9,408.75 | 194,029 |
| 2022-04-13 | 1,570.00 | 1,600.00 | 1,560.00 | 1,580.00 | 9,910.55 | 43,577 |
| 2022-04-12 | 1,650.00 | 1,675.00 | 1,550.00 | 1,570.00 | 9,847.83 | 134,423 |
| 2022-04-11 | 1,700.00 | 1,730.00 | 1,570.00 | 1,600.00 | 10,036.00 | 350,203 |
| 2022-04-08 | 1,740.00 | 1,790.00 | 1,690.00 | 1,690.00 | 10,600.53 | 142,147 |
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.