POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 955.00 | 1,140.00 | 911.00 | 1,020.00 | 2,040.00 | 512,434 |
| 2026-03-30 | 1,144.00 | 1,258.00 | 868.00 | 1,010.00 | 2,020.00 | 2,123,820 |
| 2026-03-27 | 1,535.00 | 1,545.00 | 1,144.00 | 1,144.00 | 2,288.00 | 901,901 |
| 2026-03-26 | 1,499.00 | 1,677.00 | 1,499.00 | 1,543.00 | 3,086.00 | 528,150 |
| 2026-03-25 | 1,441.00 | 1,545.00 | 1,426.00 | 1,498.00 | 2,996.00 | 589,792 |
| 2026-03-24 | 1,450.00 | 1,450.00 | 1,357.00 | 1,425.00 | 2,850.00 | 320,804 |
| 2026-03-23 | 1,401.00 | 1,470.00 | 1,355.00 | 1,390.00 | 2,780.00 | 272,683 |
| 2026-03-20 | 1,392.00 | 1,480.00 | 1,306.00 | 1,400.00 | 2,800.00 | 616,124 |
| 2026-03-19 | 1,287.00 | 1,460.00 | 1,287.00 | 1,397.00 | 2,794.00 | 798,756 |
| 2026-03-18 | 1,247.00 | 1,306.00 | 1,200.00 | 1,287.00 | 2,574.00 | 431,599 |
| 2026-03-17 | 1,245.00 | 1,274.00 | 1,206.00 | 1,215.00 | 2,430.00 | 436,824 |
| 2026-03-16 | 1,205.00 | 1,325.00 | 1,172.00 | 1,245.00 | 2,490.00 | 1,206,932 |
| 2026-03-13 | 956.00 | 1,232.00 | 884.00 | 1,200.00 | 2,400.00 | 4,299,516 |
| 2026-03-12 | 730.00 | 949.00 | 723.00 | 949.00 | 1,898.00 | 2,016,183 |
| 2026-03-11 | 704.00 | 733.00 | 703.00 | 730.00 | 1,460.00 | 156,635 |
| 2026-03-10 | 716.00 | 738.00 | 652.00 | 704.00 | 1,408.00 | 342,306 |
| 2026-03-09 | 791.00 | 791.00 | 677.00 | 689.00 | 1,378.00 | 214,697 |
| 2026-03-06 | 770.00 | 819.00 | 750.00 | 791.00 | 1,582.00 | 98,934 |
| 2026-03-05 | 758.00 | 810.00 | 754.00 | 780.00 | 1,560.00 | 233,050 |
| 2026-03-04 | 920.00 | 920.00 | 730.00 | 734.00 | 1,468.00 | 329,939 |
| 2026-03-03 | 932.00 | 976.00 | 840.00 | 927.00 | 1,854.00 | 602,639 |
| 2026-02-27 | 1,047.00 | 1,121.00 | 892.00 | 985.00 | 1,970.00 | 1,041,216 |
| 2026-02-26 | 1,165.00 | 1,170.00 | 1,016.00 | 1,055.00 | 2,110.00 | 304,726 |
| 2026-02-25 | 1,141.00 | 1,141.00 | 1,096.00 | 1,122.00 | 2,244.00 | 218,080 |
| 2026-02-24 | 1,150.00 | 1,156.00 | 1,050.00 | 1,142.00 | 2,284.00 | 412,530 |
| 2026-02-23 | 1,155.00 | 1,177.00 | 1,120.00 | 1,145.00 | 2,290.00 | 172,401 |
| 2026-02-20 | 1,193.00 | 1,207.00 | 1,150.00 | 1,155.00 | 2,310.00 | 163,799 |
| 2026-02-19 | 1,210.00 | 1,220.00 | 1,168.00 | 1,192.00 | 2,384.00 | 169,496 |
| 2026-02-13 | 1,209.00 | 1,309.00 | 1,187.00 | 1,211.00 | 2,422.00 | 362,970 |
| 2026-02-12 | 1,322.00 | 1,342.00 | 1,225.00 | 1,234.00 | 2,468.00 | 291,820 |
| 2026-02-11 | 1,330.00 | 1,357.00 | 1,280.00 | 1,322.00 | 2,644.00 | 288,641 |
| 2026-02-10 | 1,405.00 | 1,419.00 | 1,300.00 | 1,351.00 | 2,702.00 | 328,656 |
| 2026-02-09 | 1,350.00 | 1,490.00 | 1,333.00 | 1,419.00 | 2,838.00 | 1,048,962 |
| 2026-02-06 | 1,169.00 | 1,361.00 | 1,131.00 | 1,335.00 | 2,670.00 | 1,001,796 |
| 2026-02-05 | 1,274.00 | 1,279.00 | 1,185.00 | 1,195.00 | 2,390.00 | 363,831 |
| 2026-02-04 | 1,200.00 | 1,310.00 | 1,174.00 | 1,280.00 | 2,560.00 | 510,600 |
| 2026-02-03 | 1,160.00 | 1,214.00 | 1,130.00 | 1,200.00 | 2,400.00 | 351,403 |
| 2026-02-02 | 1,172.00 | 1,240.00 | 1,140.00 | 1,160.00 | 2,320.00 | 677,222 |
| 2026-01-30 | 1,195.00 | 1,195.00 | 1,110.00 | 1,172.00 | 2,344.00 | 413,469 |
| 2026-01-29 | 1,250.00 | 1,251.00 | 1,130.00 | 1,179.00 | 2,358.00 | 607,447 |
| 2026-01-28 | 1,189.00 | 1,225.00 | 1,135.00 | 1,216.00 | 2,432.00 | 598,765 |
| 2026-01-27 | 1,174.00 | 1,200.00 | 1,100.00 | 1,148.00 | 2,296.00 | 401,670 |
| 2026-01-26 | 1,200.00 | 1,249.00 | 1,106.00 | 1,167.00 | 2,334.00 | 2,031,815 |
| 2026-01-23 | 1,013.00 | 1,310.00 | 1,006.00 | 1,310.00 | 2,620.00 | 4,009,872 |
| 2026-01-22 | 1,015.00 | 1,038.00 | 994.00 | 1,008.00 | 2,016.00 | 158,405 |
| 2026-01-21 | 1,065.00 | 1,091.00 | 1,005.00 | 1,013.00 | 2,026.00 | 208,618 |
| 2026-01-20 | 1,001.00 | 1,140.00 | 996.00 | 1,066.00 | 2,132.00 | 586,158 |
| 2026-01-19 | 1,017.00 | 1,021.00 | 990.00 | 1,001.00 | 2,002.00 | 178,668 |
| 2026-01-16 | 1,036.00 | 1,036.00 | 1,001.00 | 1,014.00 | 2,028.00 | 181,519 |
| 2026-01-15 | 1,046.00 | 1,047.00 | 1,021.00 | 1,042.00 | 2,084.00 | 140,721 |
| 2026-01-14 | 1,071.00 | 1,080.00 | 1,029.00 | 1,046.00 | 2,092.00 | 143,393 |
| 2026-01-13 | 1,105.00 | 1,117.00 | 1,060.00 | 1,071.00 | 2,142.00 | 151,833 |
| 2026-01-12 | 1,150.00 | 1,150.00 | 1,081.00 | 1,096.00 | 2,192.00 | 197,657 |
| 2026-01-09 | 1,146.00 | 1,182.00 | 1,092.00 | 1,150.00 | 2,300.00 | 118,872 |
| 2026-01-08 | 1,139.00 | 1,198.00 | 1,130.00 | 1,146.00 | 2,292.00 | 116,629 |
| 2026-01-07 | 1,199.00 | 1,210.00 | 1,133.00 | 1,150.00 | 2,300.00 | 134,604 |
| 2026-01-06 | 1,214.00 | 1,228.00 | 1,170.00 | 1,199.00 | 2,398.00 | 173,601 |
| 2026-01-05 | 1,174.00 | 1,219.00 | 1,159.00 | 1,214.00 | 2,428.00 | 433,623 |
| 2026-01-02 | 1,090.00 | 1,155.00 | 1,021.00 | 1,140.00 | 2,280.00 | 236,570 |
| 2025-12-30 | 1,117.00 | 1,137.00 | 1,088.00 | 1,097.00 | 2,194.00 | 125,731 |
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.