POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,160.00 | 1,160.00 | 1,109.00 | 1,117.00 | 2,234.00 | 206,745 |
| 2025-12-26 | 1,175.00 | 1,175.00 | 1,142.00 | 1,160.00 | 2,320.00 | 80,979 |
| 2025-12-24 | 1,211.00 | 1,229.00 | 1,130.00 | 1,160.00 | 2,320.00 | 208,759 |
| 2025-12-23 | 1,210.00 | 1,250.00 | 1,160.00 | 1,211.00 | 2,422.00 | 364,999 |
| 2025-12-22 | 1,195.00 | 1,222.00 | 1,177.00 | 1,183.00 | 2,366.00 | 119,915 |
| 2025-12-19 | 1,200.00 | 1,218.00 | 1,164.00 | 1,203.00 | 2,406.00 | 162,283 |
| 2025-12-18 | 1,220.00 | 1,234.00 | 1,171.00 | 1,218.00 | 2,436.00 | 114,329 |
| 2025-12-17 | 1,311.00 | 1,320.00 | 1,205.00 | 1,214.00 | 2,428.00 | 557,584 |
| 2025-12-16 | 1,500.00 | 1,500.00 | 1,303.00 | 1,312.00 | 2,624.00 | 1,015,044 |
| 2025-12-15 | 1,379.00 | 1,575.00 | 1,340.00 | 1,554.00 | 3,108.00 | 1,188,522 |
| 2025-12-12 | 1,342.00 | 1,430.00 | 1,281.00 | 1,430.00 | 2,860.00 | 1,946,654 |
| 2025-12-11 | 1,142.00 | 1,249.00 | 1,141.00 | 1,240.00 | 2,480.00 | 626,544 |
| 2025-12-10 | 1,130.00 | 1,150.00 | 1,123.00 | 1,143.00 | 2,286.00 | 90,131 |
| 2025-12-09 | 1,113.00 | 1,167.00 | 1,112.00 | 1,141.00 | 2,282.00 | 133,720 |
| 2025-12-08 | 1,120.00 | 1,133.00 | 1,050.00 | 1,121.00 | 2,242.00 | 106,551 |
| 2025-12-05 | 1,155.00 | 1,180.00 | 1,099.00 | 1,107.00 | 2,214.00 | 186,106 |
| 2025-12-04 | 1,128.00 | 1,230.00 | 1,100.00 | 1,129.00 | 2,258.00 | 308,649 |
| 2025-12-03 | 1,113.00 | 1,149.00 | 1,088.00 | 1,107.00 | 2,214.00 | 127,431 |
| 2025-12-02 | 1,150.00 | 1,150.00 | 1,066.00 | 1,113.00 | 2,226.00 | 216,497 |
| 2025-12-01 | 1,032.00 | 1,150.00 | 1,032.00 | 1,150.00 | 2,300.00 | 706,566 |
| 2025-11-28 | 996.00 | 1,036.00 | 991.00 | 1,025.00 | 2,050.00 | 107,980 |
| 2025-11-27 | 1,001.00 | 1,008.00 | 990.00 | 996.00 | 1,992.00 | 58,341 |
| 2025-11-26 | 999.00 | 1,005.00 | 970.00 | 1,000.00 | 2,000.00 | 64,762 |
| 2025-11-25 | 1,060.00 | 1,060.00 | 960.00 | 963.00 | 1,926.00 | 166,334 |
| 2025-11-24 | 1,008.00 | 1,028.00 | 992.00 | 995.00 | 1,990.00 | 84,554 |
| 2025-11-21 | 1,030.00 | 1,049.00 | 1,001.00 | 1,008.00 | 2,016.00 | 150,928 |
| 2025-11-20 | 1,084.00 | 1,109.00 | 1,071.00 | 1,075.00 | 2,150.00 | 55,627 |
| 2025-11-19 | 1,070.00 | 1,115.00 | 1,035.00 | 1,084.00 | 2,168.00 | 87,710 |
| 2025-11-18 | 1,090.00 | 1,120.00 | 1,063.00 | 1,063.00 | 2,126.00 | 93,208 |
| 2025-11-17 | 1,054.00 | 1,135.00 | 1,045.00 | 1,100.00 | 2,200.00 | 241,549 |
| 2025-11-14 | 1,055.00 | 1,061.00 | 1,021.00 | 1,033.00 | 2,066.00 | 136,294 |
| 2025-11-13 | 1,077.00 | 1,090.00 | 1,040.00 | 1,065.00 | 2,130.00 | 69,727 |
| 2025-11-12 | 1,066.00 | 1,095.00 | 1,020.00 | 1,090.00 | 2,180.00 | 71,803 |
| 2025-11-11 | 1,067.00 | 1,095.00 | 1,048.00 | 1,066.00 | 2,132.00 | 118,249 |
| 2025-11-10 | 1,083.00 | 1,106.00 | 1,053.00 | 1,072.00 | 2,144.00 | 99,105 |
| 2025-11-07 | 1,093.00 | 1,124.00 | 1,065.00 | 1,083.00 | 2,166.00 | 162,733 |
| 2025-11-06 | 1,156.00 | 1,190.00 | 1,127.00 | 1,128.00 | 2,256.00 | 413,550 |
| 2025-11-05 | 1,187.00 | 1,187.00 | 1,095.00 | 1,126.00 | 2,252.00 | 409,425 |
| 2025-11-04 | 1,220.00 | 1,222.00 | 1,176.00 | 1,187.00 | 2,374.00 | 291,264 |
| 2025-11-03 | 1,213.00 | 1,285.00 | 1,191.00 | 1,225.00 | 2,450.00 | 548,030 |
| 2025-10-31 | 1,160.00 | 1,216.00 | 1,133.00 | 1,211.00 | 2,422.00 | 378,075 |
| 2025-10-30 | 1,250.00 | 1,250.00 | 1,142.00 | 1,150.00 | 2,300.00 | 496,302 |
| 2025-10-29 | 1,214.00 | 1,258.00 | 1,200.00 | 1,215.00 | 2,430.00 | 532,802 |
| 2025-10-28 | 1,247.00 | 1,299.00 | 1,205.00 | 1,211.00 | 2,422.00 | 889,056 |
| 2025-10-27 | 1,260.00 | 1,283.00 | 1,233.00 | 1,235.00 | 2,470.00 | 460,719 |
| 2025-10-24 | 1,341.00 | 1,385.00 | 1,252.00 | 1,260.00 | 2,520.00 | 1,426,945 |
| 2025-10-23 | 1,193.00 | 1,423.00 | 1,160.00 | 1,340.00 | 2,680.00 | 6,362,035 |
| 2025-10-22 | 1,177.00 | 1,294.00 | 1,150.00 | 1,223.00 | 2,446.00 | 1,544,282 |
| 2025-10-21 | 1,180.00 | 1,223.00 | 1,153.00 | 1,162.00 | 2,324.00 | 613,346 |
| 2025-10-20 | 1,211.00 | 1,213.00 | 1,158.00 | 1,206.00 | 2,412.00 | 575,350 |
← NewerPage 4 of 4 · 230 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.