POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,595.00 | 1,620.00 | 1,570.00 | 1,605.00 | 10,067.37 | 35,024 |
| 2022-01-05 | 1,610.00 | 1,625.00 | 1,585.00 | 1,620.00 | 10,161.45 | 23,766 |
| 2022-01-04 | 1,660.00 | 1,675.00 | 1,590.00 | 1,610.00 | 10,098.73 | 64,470 |
| 2022-01-03 | 1,700.00 | 1,800.00 | 1,650.00 | 1,660.00 | 10,412.35 | 125,049 |
| 2021-12-30 | 1,665.00 | 1,715.00 | 1,665.00 | 1,690.00 | 10,600.53 | 74,027 |
| 2021-12-29 | 1,590.00 | 1,680.00 | 1,590.00 | 1,670.00 | 10,475.08 | 84,194 |
| 2021-12-28 | 1,590.00 | 1,605.00 | 1,550.00 | 1,570.00 | 9,847.83 | 56,093 |
| 2021-12-27 | 1,590.00 | 1,625.00 | 1,555.00 | 1,590.00 | 9,973.28 | 90,316 |
| 2021-12-24 | 1,560.00 | 1,585.00 | 1,530.00 | 1,560.00 | 9,785.10 | 51,751 |
| 2021-12-23 | 1,585.00 | 1,620.00 | 1,540.00 | 1,550.00 | 9,722.38 | 73,470 |
| 2021-12-22 | 1,575.00 | 1,600.00 | 1,540.00 | 1,560.00 | 9,785.10 | 47,617 |
| 2021-12-21 | 1,555.00 | 1,590.00 | 1,520.00 | 1,550.00 | 9,722.38 | 23,734 |
| 2021-12-20 | 1,585.00 | 1,590.00 | 1,520.00 | 1,565.00 | 9,816.47 | 43,724 |
| 2021-12-17 | 1,640.00 | 1,660.00 | 1,490.00 | 1,585.00 | 9,941.92 | 147,234 |
| 2021-12-16 | 1,500.00 | 1,800.00 | 1,500.00 | 1,670.00 | 10,475.08 | 476,165 |
| 2021-12-15 | 1,530.00 | 1,530.00 | 1,450.00 | 1,495.00 | 9,377.39 | 38,996 |
| 2021-12-14 | 1,555.00 | 1,555.00 | 1,485.00 | 1,510.00 | 9,471.48 | 30,867 |
| 2021-12-13 | 1,510.00 | 1,565.00 | 1,500.00 | 1,555.00 | 9,753.74 | 16,464 |
| 2021-12-10 | 1,510.00 | 1,530.00 | 1,475.00 | 1,510.00 | 9,471.48 | 23,429 |
| 2021-12-09 | 1,515.00 | 1,515.00 | 1,475.00 | 1,505.00 | 9,440.12 | 43,761 |
| 2021-12-08 | 1,520.00 | 1,540.00 | 1,480.00 | 1,505.00 | 9,440.12 | 39,737 |
| 2021-12-07 | 1,540.00 | 1,540.00 | 1,500.00 | 1,520.00 | 9,534.20 | 35,667 |
| 2021-12-06 | 1,605.00 | 1,605.00 | 1,540.00 | 1,540.00 | 9,659.65 | 34,535 |
| 2021-12-03 | 1,585.00 | 1,610.00 | 1,550.00 | 1,610.00 | 10,098.73 | 42,462 |
| 2021-12-02 | 1,575.00 | 1,615.00 | 1,550.00 | 1,585.00 | 9,941.92 | 16,917 |
| 2021-12-01 | 1,600.00 | 1,610.00 | 1,555.00 | 1,575.00 | 9,879.19 | 14,598 |
| 2021-11-30 | 1,650.00 | 1,685.00 | 1,575.00 | 1,600.00 | 10,036.00 | 47,090 |
| 2021-11-29 | 1,665.00 | 1,670.00 | 1,605.00 | 1,645.00 | 10,318.27 | 28,922 |
| 2021-11-26 | 1,755.00 | 1,770.00 | 1,640.00 | 1,685.00 | 10,569.17 | 36,489 |
| 2021-11-25 | 1,735.00 | 1,770.00 | 1,685.00 | 1,740.00 | 10,914.15 | 27,770 |
| 2021-11-24 | 1,725.00 | 1,755.00 | 1,680.00 | 1,710.00 | 10,725.98 | 13,263 |
| 2021-11-23 | 1,705.00 | 1,750.00 | 1,685.00 | 1,725.00 | 10,820.07 | 20,366 |
| 2021-11-22 | 1,745.00 | 1,750.00 | 1,680.00 | 1,715.00 | 10,757.34 | 42,747 |
| 2021-11-19 | 1,760.00 | 1,805.00 | 1,710.00 | 1,735.00 | 10,882.79 | 39,995 |
| 2021-11-18 | 1,850.00 | 1,850.00 | 1,750.00 | 1,775.00 | 11,133.69 | 98,248 |
| 2021-11-17 | 1,870.00 | 1,885.00 | 1,795.00 | 1,870.00 | 11,729.58 | 60,453 |
| 2021-11-16 | 1,860.00 | 1,890.00 | 1,820.00 | 1,870.00 | 11,729.58 | 69,063 |
| 2021-11-15 | 1,880.00 | 1,890.00 | 1,835.00 | 1,865.00 | 11,698.22 | 52,495 |
| 2021-11-12 | 1,840.00 | 1,965.00 | 1,830.00 | 1,855.00 | 11,635.49 | 155,715 |
| 2021-11-11 | 1,805.00 | 1,880.00 | 1,790.00 | 1,840.00 | 11,541.40 | 82,593 |
| 2021-11-10 | 1,890.00 | 1,905.00 | 1,780.00 | 1,830.00 | 11,478.68 | 115,852 |
| 2021-11-09 | 1,770.00 | 1,930.00 | 1,745.00 | 1,890.00 | 11,855.03 | 311,053 |
| 2021-11-08 | 1,720.00 | 1,755.00 | 1,670.00 | 1,740.00 | 10,914.15 | 65,028 |
| 2021-11-05 | 1,755.00 | 1,765.00 | 1,725.00 | 1,745.00 | 10,945.52 | 32,225 |
| 2021-11-04 | 1,810.00 | 1,820.00 | 1,720.00 | 1,755.00 | 11,008.24 | 65,029 |
| 2021-11-03 | 1,825.00 | 1,830.00 | 1,765.00 | 1,790.00 | 11,227.78 | 73,163 |
| 2021-11-02 | 1,800.00 | 1,850.00 | 1,770.00 | 1,785.00 | 11,196.42 | 69,500 |
| 2021-11-01 | 1,740.00 | 1,800.00 | 1,735.00 | 1,800.00 | 11,290.50 | 89,040 |
| 2021-10-29 | 1,715.00 | 1,760.00 | 1,715.00 | 1,745.00 | 10,945.52 | 67,017 |
| 2021-10-28 | 1,680.00 | 1,745.00 | 1,670.00 | 1,715.00 | 10,757.34 | 36,353 |
| 2021-10-27 | 1,705.00 | 1,715.00 | 1,650.00 | 1,680.00 | 10,537.80 | 28,109 |
| 2021-10-26 | 1,640.00 | 1,745.00 | 1,640.00 | 1,705.00 | 10,694.62 | 69,283 |
| 2021-10-25 | 1,695.00 | 1,695.00 | 1,630.00 | 1,640.00 | 10,286.90 | 28,317 |
| 2021-10-22 | 1,705.00 | 1,740.00 | 1,675.00 | 1,695.00 | 10,631.89 | 56,017 |
| 2021-10-21 | 1,580.00 | 1,735.00 | 1,530.00 | 1,705.00 | 10,694.62 | 196,972 |
← NewerPage 20 of 20 · 1,195 trading days
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.