POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,229.00 | 1,273.00 | 1,125.00 | 1,143.00 | 2,286.00 | 1,870,636 |
| 2025-09-25 | 1,230.00 | 1,299.00 | 1,140.00 | 1,187.00 | 2,374.00 | 2,507,075 |
| 2025-09-24 | 1,156.00 | 1,380.00 | 1,079.00 | 1,187.00 | 2,374.00 | 8,288,350 |
| 2025-09-23 | 1,232.00 | 1,235.00 | 1,110.00 | 1,111.00 | 2,222.00 | 1,588,606 |
| 2025-09-22 | 1,188.00 | 1,360.00 | 1,175.00 | 1,200.00 | 2,400.00 | 6,716,880 |
| 2025-09-19 | 1,088.00 | 1,145.00 | 980.00 | 1,060.00 | 2,120.00 | 7,557,280 |
| 2025-09-18 | 804.00 | 1,025.00 | 791.00 | 1,025.00 | 2,050.00 | 4,317,724 |
| 2025-09-17 | 791.00 | 802.00 | 780.00 | 789.00 | 1,578.00 | 31,225 |
| 2025-09-16 | 810.00 | 810.00 | 775.00 | 780.00 | 1,560.00 | 60,272 |
| 2025-09-15 | 798.00 | 798.00 | 774.00 | 781.00 | 1,562.00 | 47,842 |
| 2025-09-12 | 782.00 | 805.00 | 774.00 | 782.00 | 1,564.00 | 36,645 |
| 2025-09-11 | 792.00 | 795.00 | 775.00 | 780.00 | 1,560.00 | 50,059 |
| 2025-09-10 | 773.00 | 805.00 | 773.00 | 796.00 | 1,592.00 | 56,599 |
| 2025-09-09 | 778.00 | 778.00 | 770.00 | 775.00 | 1,550.00 | 12,449 |
| 2025-09-08 | 785.00 | 795.00 | 771.00 | 778.00 | 1,556.00 | 36,879 |
| 2025-09-05 | 792.00 | 792.00 | 772.00 | 785.00 | 1,570.00 | 27,704 |
| 2025-09-04 | 796.00 | 804.00 | 780.00 | 792.00 | 1,584.00 | 33,245 |
| 2025-09-03 | 778.00 | 807.00 | 755.00 | 804.00 | 1,608.00 | 49,155 |
| 2025-09-02 | 775.00 | 800.00 | 767.00 | 778.00 | 1,556.00 | 30,640 |
| 2025-09-01 | 795.00 | 805.00 | 754.00 | 775.00 | 1,550.00 | 73,677 |
| 2025-08-29 | 790.00 | 799.00 | 774.00 | 795.00 | 1,590.00 | 65,480 |
| 2025-08-28 | 772.00 | 803.00 | 772.00 | 785.00 | 1,570.00 | 81,756 |
| 2025-08-27 | 801.00 | 801.00 | 770.00 | 772.00 | 1,544.00 | 54,982 |
| 2025-08-26 | 828.00 | 829.00 | 781.00 | 802.00 | 1,604.00 | 103,244 |
| 2025-08-25 | 799.00 | 830.00 | 792.00 | 828.00 | 1,656.00 | 80,239 |
| 2025-08-22 | 769.00 | 795.00 | 769.00 | 783.00 | 1,566.00 | 57,745 |
| 2025-08-21 | 750.00 | 770.00 | 731.00 | 769.00 | 1,538.00 | 78,416 |
| 2025-08-20 | 806.00 | 808.00 | 688.00 | 750.00 | 1,500.00 | 375,555 |
| 2025-08-19 | 899.00 | 916.00 | 780.00 | 806.00 | 1,612.00 | 402,400 |
| 2025-08-18 | 971.00 | 971.00 | 885.00 | 899.00 | 1,798.00 | 157,628 |
| 2025-08-14 | 975.00 | 983.00 | 962.00 | 966.00 | 1,932.00 | 43,838 |
| 2025-08-13 | 958.00 | 984.00 | 958.00 | 964.00 | 1,928.00 | 34,389 |
| 2025-08-12 | 995.00 | 996.00 | 952.00 | 958.00 | 1,916.00 | 57,472 |
| 2025-08-11 | 1,000.00 | 1,000.00 | 940.00 | 980.00 | 1,960.00 | 41,208 |
| 2025-08-08 | 1,015.00 | 1,015.00 | 981.00 | 987.00 | 1,974.00 | 59,533 |
| 2025-08-07 | 997.00 | 1,013.00 | 994.00 | 1,002.00 | 2,004.00 | 44,552 |
| 2025-08-06 | 1,020.00 | 1,065.00 | 1,000.00 | 1,007.00 | 2,014.00 | 137,913 |
| 2025-08-05 | 1,012.00 | 1,012.00 | 980.00 | 1,008.00 | 2,016.00 | 64,724 |
| 2025-08-04 | 971.00 | 1,008.00 | 962.00 | 994.00 | 1,988.00 | 33,419 |
| 2025-08-01 | 1,007.00 | 1,007.00 | 950.00 | 971.00 | 1,942.00 | 110,297 |
| 2025-07-31 | 1,023.00 | 1,023.00 | 998.00 | 1,009.00 | 2,018.00 | 34,730 |
| 2025-07-30 | 1,001.00 | 1,025.00 | 1,001.00 | 1,005.00 | 2,010.00 | 39,483 |
| 2025-07-29 | 1,010.00 | 1,020.00 | 995.00 | 1,001.00 | 2,002.00 | 61,739 |
| 2025-07-28 | 1,033.00 | 1,048.00 | 995.00 | 1,010.00 | 2,020.00 | 82,760 |
| 2025-07-25 | 1,023.00 | 1,053.00 | 1,007.00 | 1,033.00 | 2,066.00 | 137,376 |
| 2025-07-24 | 978.00 | 1,033.00 | 978.00 | 1,023.00 | 2,046.00 | 100,178 |
| 2025-07-23 | 983.00 | 992.00 | 950.00 | 978.00 | 1,956.00 | 127,506 |
| 2025-07-22 | 1,019.00 | 1,027.00 | 980.00 | 983.00 | 1,966.00 | 121,781 |
| 2025-07-21 | 995.00 | 1,025.00 | 976.00 | 1,019.00 | 2,038.00 | 158,702 |
| 2025-07-18 | 1,015.00 | 1,033.00 | 992.00 | 995.00 | 1,990.00 | 141,305 |
| 2025-07-17 | 1,063.00 | 1,063.00 | 1,011.00 | 1,013.00 | 2,026.00 | 80,229 |
| 2025-07-16 | 1,020.00 | 1,025.00 | 1,006.00 | 1,023.00 | 2,046.00 | 19,351 |
| 2025-07-15 | 1,049.00 | 1,049.00 | 1,002.00 | 1,020.00 | 2,040.00 | 116,539 |
| 2025-07-14 | 1,047.00 | 1,062.00 | 1,032.00 | 1,037.00 | 2,074.00 | 86,582 |
| 2025-07-11 | 1,076.00 | 1,080.00 | 1,047.00 | 1,047.00 | 2,094.00 | 84,030 |
| 2025-07-10 | 1,090.00 | 1,090.00 | 1,048.00 | 1,076.00 | 2,152.00 | 95,914 |
| 2025-07-09 | 1,057.00 | 1,085.00 | 1,044.00 | 1,080.00 | 2,160.00 | 102,385 |
| 2025-07-08 | 1,063.00 | 1,065.00 | 1,044.00 | 1,056.00 | 2,112.00 | 40,876 |
| 2025-07-07 | 1,051.00 | 1,061.00 | 1,035.00 | 1,054.00 | 2,108.00 | 61,618 |
| 2025-07-04 | 1,062.00 | 1,083.00 | 1,030.00 | 1,051.00 | 2,102.00 | 73,958 |
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.