POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1,745.00 | 1,800.00 | 1,645.00 | 1,740.00 | 3,480.00 | 145,459 |
| 2026-06-26 | 1,645.00 | 1,850.00 | 1,530.00 | 1,740.00 | 3,480.00 | 203,120 |
| 2026-06-25 | 1,750.00 | 1,798.00 | 1,419.00 | 1,645.00 | 3,290.00 | 345,483 |
| 2026-06-24 | 1,837.00 | 1,889.00 | 1,677.00 | 1,748.00 | 3,496.00 | 220,010 |
| 2026-06-23 | 2,000.00 | 2,030.00 | 1,716.00 | 1,835.00 | 3,670.00 | 217,907 |
| 2026-06-22 | 2,060.00 | 2,070.00 | 1,855.00 | 1,945.00 | 3,890.00 | 188,528 |
| 2026-06-19 | 2,145.00 | 2,180.00 | 2,010.00 | 2,055.00 | 4,110.00 | 149,307 |
| 2026-06-18 | 2,215.00 | 2,280.00 | 2,100.00 | 2,140.00 | 4,280.00 | 123,779 |
| 2026-06-17 | 2,155.00 | 2,340.00 | 2,135.00 | 2,205.00 | 4,410.00 | 215,248 |
| 2026-06-16 | 2,190.00 | 2,205.00 | 2,020.00 | 2,135.00 | 4,270.00 | 257,617 |
| 2026-06-15 | 2,235.00 | 2,250.00 | 2,100.00 | 2,170.00 | 4,340.00 | 221,641 |
| 2026-06-12 | 2,110.00 | 2,420.00 | 2,110.00 | 2,240.00 | 4,480.00 | 453,707 |
| 2026-06-11 | 2,265.00 | 2,360.00 | 2,050.00 | 2,250.00 | 4,500.00 | 527,960 |
| 2026-06-10 | 2,625.00 | 2,820.00 | 2,300.00 | 2,450.00 | 4,900.00 | 517,176 |
| 2026-06-09 | 2,665.00 | 2,910.00 | 2,630.00 | 2,650.00 | 5,300.00 | 397,176 |
| 2026-06-08 | 2,420.00 | 2,715.00 | 2,420.00 | 2,655.00 | 5,310.00 | 438,918 |
| 2026-06-05 | 2,530.00 | 2,820.00 | 2,360.00 | 2,720.00 | 5,440.00 | 658,252 |
| 2026-06-04 | 2,450.00 | 2,640.00 | 2,400.00 | 2,575.00 | 5,150.00 | 317,609 |
| 2026-06-02 | 2,530.00 | 2,530.00 | 2,250.00 | 2,450.00 | 4,900.00 | 334,134 |
| 2026-06-01 | 2,800.00 | 2,830.00 | 2,420.00 | 2,420.00 | 4,840.00 | 463,830 |
| 2026-05-29 | 2,780.00 | 2,870.00 | 2,455.00 | 2,785.00 | 5,570.00 | 956,062 |
| 2026-05-28 | 2,575.00 | 2,830.00 | 2,520.00 | 2,780.00 | 5,560.00 | 1,131,011 |
| 2026-05-27 | 2,350.00 | 2,660.00 | 2,210.00 | 2,555.00 | 5,110.00 | 970,381 |
| 2026-05-26 | 2,650.00 | 2,810.00 | 2,325.00 | 2,350.00 | 4,700.00 | 872,449 |
| 2026-05-22 | 2,995.00 | 3,135.00 | 2,510.00 | 2,650.00 | 5,300.00 | 1,120,499 |
| 2026-05-21 | 2,435.00 | 2,860.00 | 2,350.00 | 2,620.00 | 5,240.00 | 1,500,479 |
| 2026-05-20 | 2,150.00 | 2,545.00 | 2,045.00 | 2,435.00 | 4,870.00 | 2,233,696 |
| 2026-05-19 | 2,330.00 | 2,415.00 | 2,025.00 | 2,065.00 | 4,130.00 | 719,182 |
| 2026-05-18 | 2,415.00 | 2,415.00 | 2,105.00 | 2,330.00 | 4,660.00 | 630,730 |
| 2026-05-15 | 2,550.00 | 2,590.00 | 2,260.00 | 2,365.00 | 4,730.00 | 936,520 |
| 2026-05-14 | 2,620.00 | 3,100.00 | 2,525.00 | 2,550.00 | 5,100.00 | 5,556,460 |
| 2026-05-13 | 2,130.00 | 2,605.00 | 2,100.00 | 2,605.00 | 5,210.00 | 2,153,566 |
| 2026-05-12 | 1,935.00 | 2,090.00 | 1,840.00 | 2,005.00 | 4,010.00 | 1,668,521 |
| 2026-05-11 | 1,717.00 | 2,050.00 | 1,680.00 | 1,910.00 | 3,820.00 | 1,817,254 |
| 2026-05-08 | 1,646.00 | 1,769.00 | 1,622.00 | 1,717.00 | 3,434.00 | 380,246 |
| 2026-05-07 | 1,745.00 | 1,745.00 | 1,600.00 | 1,687.00 | 3,374.00 | 501,624 |
| 2026-05-06 | 1,602.00 | 1,810.00 | 1,602.00 | 1,680.00 | 3,360.00 | 1,239,094 |
| 2026-05-04 | 1,556.00 | 1,710.00 | 1,556.00 | 1,593.00 | 3,186.00 | 546,762 |
| 2026-04-30 | 1,490.00 | 1,649.00 | 1,490.00 | 1,541.00 | 3,082.00 | 493,411 |
| 2026-04-29 | 1,563.00 | 1,563.00 | 1,427.00 | 1,500.00 | 3,000.00 | 298,090 |
| 2026-04-28 | 1,585.00 | 1,650.00 | 1,534.00 | 1,571.00 | 3,142.00 | 167,485 |
| 2026-04-27 | 1,615.00 | 1,629.00 | 1,505.00 | 1,592.00 | 3,184.00 | 223,743 |
| 2026-04-24 | 1,488.00 | 1,625.00 | 1,373.00 | 1,591.00 | 3,182.00 | 850,353 |
| 2026-04-23 | 1,575.00 | 1,582.00 | 1,452.00 | 1,508.00 | 3,016.00 | 691,024 |
| 2026-04-22 | 1,781.00 | 1,781.00 | 1,567.00 | 1,575.00 | 3,150.00 | 819,703 |
| 2026-04-21 | 1,950.00 | 1,951.00 | 1,705.00 | 1,786.00 | 3,572.00 | 1,109,740 |
| 2026-04-20 | 1,810.00 | 2,150.00 | 1,684.00 | 1,883.00 | 3,766.00 | 3,858,912 |
| 2026-04-17 | 1,860.00 | 1,866.00 | 1,550.00 | 1,709.00 | 3,418.00 | 2,825,567 |
| 2026-04-16 | 2,200.00 | 2,255.00 | 1,702.00 | 1,989.00 | 3,978.00 | 11,672,691 |
| 2026-04-15 | 1,450.00 | 1,735.00 | 1,450.00 | 1,735.00 | 3,470.00 | 4,402,228 |
| 2026-04-14 | 1,142.00 | 1,390.00 | 1,086.00 | 1,335.00 | 2,670.00 | 2,601,502 |
| 2026-04-13 | 1,128.00 | 1,160.00 | 1,016.00 | 1,139.00 | 2,278.00 | 831,144 |
| 2026-04-10 | 1,101.00 | 1,181.00 | 1,040.00 | 1,141.00 | 2,282.00 | 559,799 |
| 2026-04-09 | 1,163.00 | 1,217.00 | 1,028.00 | 1,069.00 | 2,138.00 | 520,541 |
| 2026-04-08 | 1,179.00 | 1,180.00 | 1,100.00 | 1,165.00 | 2,330.00 | 508,552 |
| 2026-04-07 | 1,228.00 | 1,230.00 | 1,118.00 | 1,178.00 | 2,356.00 | 553,155 |
| 2026-04-06 | 1,220.00 | 1,287.00 | 1,181.00 | 1,226.00 | 2,452.00 | 531,199 |
| 2026-04-03 | 1,195.00 | 1,235.00 | 1,102.00 | 1,195.00 | 2,390.00 | 684,160 |
| 2026-04-02 | 1,011.00 | 1,298.00 | 1,010.00 | 1,127.00 | 2,254.00 | 1,710,294 |
| 2026-04-01 | 1,049.00 | 1,100.00 | 950.00 | 1,001.00 | 2,002.00 | 428,979 |
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.