POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,685.00 | 1,745.00 | 1,675.00 | 1,740.00 | 10,914.15 | 40,980 |
| 2022-04-06 | 1,710.00 | 1,720.00 | 1,685.00 | 1,705.00 | 10,694.62 | 71,211 |
| 2022-04-05 | 1,660.00 | 1,775.00 | 1,660.00 | 1,710.00 | 10,725.98 | 135,782 |
| 2022-04-04 | 1,650.00 | 1,695.00 | 1,645.00 | 1,655.00 | 10,380.99 | 28,070 |
| 2022-04-01 | 1,665.00 | 1,680.00 | 1,635.00 | 1,675.00 | 10,506.44 | 65,852 |
| 2022-03-31 | 1,685.00 | 1,700.00 | 1,645.00 | 1,665.00 | 10,443.72 | 62,106 |
| 2022-03-30 | 1,680.00 | 1,705.00 | 1,670.00 | 1,675.00 | 10,506.44 | 45,094 |
| 2022-03-29 | 1,680.00 | 1,710.00 | 1,680.00 | 1,690.00 | 10,600.53 | 52,934 |
| 2022-03-28 | 1,700.00 | 1,715.00 | 1,660.00 | 1,695.00 | 10,631.89 | 74,823 |
| 2022-03-25 | 1,710.00 | 1,740.00 | 1,690.00 | 1,700.00 | 10,663.25 | 75,945 |
| 2022-03-24 | 1,735.00 | 1,735.00 | 1,670.00 | 1,715.00 | 10,757.34 | 130,183 |
| 2022-03-23 | 1,800.00 | 1,815.00 | 1,735.00 | 1,735.00 | 10,882.79 | 177,819 |
| 2022-03-22 | 1,635.00 | 2,050.00 | 1,630.00 | 1,795.00 | 11,259.14 | 1,948,261 |
| 2022-03-21 | 1,620.00 | 1,630.00 | 1,595.00 | 1,625.00 | 10,192.82 | 17,037 |
| 2022-03-18 | 1,635.00 | 1,635.00 | 1,590.00 | 1,630.00 | 10,224.18 | 13,230 |
| 2022-03-17 | 1,615.00 | 1,650.00 | 1,600.00 | 1,615.00 | 10,130.09 | 22,260 |
| 2022-03-16 | 1,580.00 | 1,635.00 | 1,550.00 | 1,610.00 | 10,098.73 | 46,024 |
| 2022-03-15 | 1,600.00 | 1,600.00 | 1,520.00 | 1,575.00 | 9,879.19 | 28,626 |
| 2022-03-14 | 1,655.00 | 1,660.00 | 1,555.00 | 1,595.00 | 10,004.64 | 25,788 |
| 2022-03-11 | 1,660.00 | 1,670.00 | 1,600.00 | 1,640.00 | 10,286.90 | 27,233 |
| 2022-03-10 | 1,680.00 | 1,700.00 | 1,630.00 | 1,650.00 | 10,349.63 | 28,665 |
| 2022-03-08 | 1,720.00 | 1,730.00 | 1,645.00 | 1,680.00 | 10,537.80 | 42,172 |
| 2022-03-07 | 1,725.00 | 1,775.00 | 1,725.00 | 1,730.00 | 10,851.43 | 41,654 |
| 2022-03-04 | 1,705.00 | 1,800.00 | 1,705.00 | 1,765.00 | 11,070.97 | 69,728 |
| 2022-03-03 | 1,740.00 | 1,765.00 | 1,690.00 | 1,725.00 | 10,820.07 | 59,812 |
| 2022-03-02 | 1,850.00 | 1,875.00 | 1,670.00 | 1,740.00 | 10,914.15 | 245,001 |
| 2022-02-28 | 1,650.00 | 1,800.00 | 1,600.00 | 1,735.00 | 10,882.79 | 227,979 |
| 2022-02-25 | 1,600.00 | 1,650.00 | 1,575.00 | 1,650.00 | 10,349.63 | 51,875 |
| 2022-02-24 | 1,635.00 | 1,650.00 | 1,575.00 | 1,600.00 | 10,036.00 | 68,627 |
| 2022-02-23 | 1,625.00 | 1,680.00 | 1,620.00 | 1,640.00 | 10,286.90 | 23,980 |
| 2022-02-22 | 1,590.00 | 1,660.00 | 1,590.00 | 1,645.00 | 10,318.27 | 39,214 |
| 2022-02-21 | 1,615.00 | 1,665.00 | 1,580.00 | 1,620.00 | 10,161.45 | 33,538 |
| 2022-02-18 | 1,580.00 | 1,645.00 | 1,560.00 | 1,645.00 | 10,318.27 | 44,736 |
| 2022-02-17 | 1,615.00 | 1,650.00 | 1,585.00 | 1,595.00 | 10,004.64 | 68,276 |
| 2022-02-16 | 1,485.00 | 1,620.00 | 1,485.00 | 1,610.00 | 10,098.73 | 168,697 |
| 2022-02-15 | 1,460.00 | 1,505.00 | 1,410.00 | 1,475.00 | 9,251.94 | 84,925 |
| 2022-02-14 | 1,470.00 | 1,480.00 | 1,425.00 | 1,460.00 | 9,157.85 | 41,444 |
| 2022-02-11 | 1,475.00 | 1,505.00 | 1,435.00 | 1,505.00 | 9,440.12 | 35,955 |
| 2022-02-10 | 1,535.00 | 1,535.00 | 1,490.00 | 1,520.00 | 9,534.20 | 26,652 |
| 2022-02-09 | 1,545.00 | 1,565.00 | 1,510.00 | 1,540.00 | 9,659.65 | 16,173 |
| 2022-02-08 | 1,475.00 | 1,560.00 | 1,475.00 | 1,550.00 | 9,722.38 | 47,833 |
| 2022-02-07 | 1,490.00 | 1,490.00 | 1,455.00 | 1,480.00 | 9,283.30 | 19,096 |
| 2022-02-04 | 1,490.00 | 1,500.00 | 1,470.00 | 1,495.00 | 9,377.39 | 29,450 |
| 2022-02-03 | 1,480.00 | 1,510.00 | 1,455.00 | 1,500.00 | 9,408.75 | 28,051 |
| 2022-01-28 | 1,440.00 | 1,520.00 | 1,435.00 | 1,485.00 | 9,314.67 | 20,453 |
| 2022-01-27 | 1,505.00 | 1,505.00 | 1,430.00 | 1,475.00 | 9,251.94 | 28,155 |
| 2022-01-26 | 1,325.00 | 1,440.00 | 1,325.00 | 1,435.00 | 9,001.04 | 17,699 |
| 2022-01-25 | 1,485.00 | 1,500.00 | 1,390.00 | 1,435.00 | 9,001.04 | 37,611 |
| 2022-01-24 | 1,470.00 | 1,525.00 | 1,470.00 | 1,475.00 | 9,251.94 | 33,040 |
| 2022-01-21 | 1,470.00 | 1,530.00 | 1,455.00 | 1,500.00 | 9,408.75 | 26,831 |
| 2022-01-20 | 1,455.00 | 1,475.00 | 1,430.00 | 1,465.00 | 9,189.22 | 25,274 |
| 2022-01-19 | 1,475.00 | 1,480.00 | 1,410.00 | 1,465.00 | 9,189.22 | 32,386 |
| 2022-01-18 | 1,475.00 | 1,505.00 | 1,445.00 | 1,495.00 | 9,377.39 | 21,930 |
| 2022-01-17 | 1,560.00 | 1,560.00 | 1,475.00 | 1,475.00 | 9,251.94 | 44,074 |
| 2022-01-14 | 1,580.00 | 1,580.00 | 1,545.00 | 1,565.00 | 9,816.47 | 11,966 |
| 2022-01-13 | 1,585.00 | 1,610.00 | 1,540.00 | 1,585.00 | 9,941.92 | 16,458 |
| 2022-01-12 | 1,555.00 | 1,600.00 | 1,555.00 | 1,570.00 | 9,847.83 | 14,200 |
| 2022-01-11 | 1,610.00 | 1,610.00 | 1,540.00 | 1,570.00 | 9,847.83 | 26,255 |
| 2022-01-10 | 1,610.00 | 1,610.00 | 1,565.00 | 1,595.00 | 10,004.64 | 16,485 |
| 2022-01-07 | 1,590.00 | 1,635.00 | 1,585.00 | 1,595.00 | 10,004.64 | 27,057 |
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.