POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,075.00 | 1,082.00 | 1,055.00 | 1,061.00 | 2,122.00 | 53,675 |
| 2025-07-02 | 1,077.00 | 1,088.00 | 1,049.00 | 1,069.00 | 2,138.00 | 104,216 |
| 2025-07-01 | 1,040.00 | 1,099.00 | 1,030.00 | 1,077.00 | 2,154.00 | 158,235 |
| 2025-06-30 | 1,082.00 | 1,082.00 | 1,036.00 | 1,060.00 | 2,120.00 | 131,664 |
| 2025-06-27 | 1,113.00 | 1,113.00 | 1,055.00 | 1,080.00 | 2,160.00 | 119,359 |
| 2025-06-26 | 1,133.00 | 1,140.00 | 1,086.00 | 1,111.00 | 2,222.00 | 122,084 |
| 2025-06-25 | 1,155.00 | 1,188.00 | 1,122.00 | 1,133.00 | 2,266.00 | 101,783 |
| 2025-06-24 | 1,141.00 | 1,166.00 | 1,105.00 | 1,155.00 | 2,310.00 | 207,121 |
| 2025-06-23 | 1,166.00 | 1,166.00 | 1,091.00 | 1,106.00 | 2,212.00 | 168,444 |
| 2025-06-20 | 1,183.00 | 1,183.00 | 1,125.00 | 1,168.00 | 2,336.00 | 109,321 |
| 2025-06-19 | 1,170.00 | 1,189.00 | 1,151.00 | 1,154.00 | 2,308.00 | 83,781 |
| 2025-06-18 | 1,165.00 | 1,195.00 | 1,162.00 | 1,180.00 | 2,360.00 | 96,295 |
| 2025-06-17 | 1,186.00 | 1,214.00 | 1,143.00 | 1,182.00 | 2,364.00 | 156,299 |
| 2025-06-16 | 1,211.00 | 1,211.00 | 1,176.00 | 1,185.00 | 2,370.00 | 84,392 |
| 2025-06-13 | 1,225.00 | 1,270.00 | 1,175.00 | 1,212.00 | 2,424.00 | 206,602 |
| 2025-06-12 | 1,325.00 | 1,325.00 | 1,220.00 | 1,238.00 | 2,476.00 | 407,158 |
| 2025-06-11 | 1,361.00 | 1,361.00 | 1,275.00 | 1,297.00 | 2,594.00 | 164,916 |
| 2025-06-10 | 1,309.00 | 1,386.00 | 1,294.00 | 1,350.00 | 2,700.00 | 192,099 |
| 2025-06-09 | 1,336.00 | 1,336.00 | 1,290.00 | 1,309.00 | 2,618.00 | 71,083 |
| 2025-06-05 | 1,338.00 | 1,344.00 | 1,304.00 | 1,308.00 | 2,616.00 | 95,091 |
| 2025-06-04 | 1,277.00 | 1,340.00 | 1,277.00 | 1,335.00 | 2,670.00 | 153,292 |
| 2025-06-02 | 1,316.00 | 1,316.00 | 1,262.00 | 1,277.00 | 2,554.00 | 141,142 |
| 2025-05-30 | 1,333.00 | 1,337.00 | 1,265.00 | 1,327.00 | 2,654.00 | 392,323 |
| 2025-05-29 | 1,230.00 | 1,368.00 | 1,210.00 | 1,333.00 | 2,666.00 | 782,026 |
| 2025-05-28 | 1,220.00 | 1,230.00 | 1,200.00 | 1,212.00 | 2,424.00 | 119,819 |
| 2025-05-27 | 1,189.00 | 1,238.00 | 1,183.00 | 1,215.00 | 2,430.00 | 99,731 |
| 2025-05-26 | 1,250.00 | 1,250.00 | 1,140.00 | 1,200.00 | 2,400.00 | 101,625 |
| 2025-05-23 | 1,300.00 | 1,305.00 | 1,184.00 | 1,199.00 | 2,398.00 | 208,423 |
| 2025-05-22 | 1,208.00 | 1,225.00 | 1,169.00 | 1,206.00 | 2,412.00 | 221,348 |
| 2025-05-21 | 1,279.00 | 1,326.00 | 1,205.00 | 1,219.00 | 2,438.00 | 393,513 |
| 2025-05-20 | 1,303.00 | 1,330.00 | 1,268.00 | 1,279.00 | 2,558.00 | 103,850 |
| 2025-05-19 | 1,291.00 | 1,310.00 | 1,266.00 | 1,306.00 | 2,612.00 | 108,136 |
| 2025-05-16 | 1,330.00 | 1,347.00 | 1,281.00 | 1,293.00 | 2,586.00 | 243,122 |
| 2025-05-15 | 1,370.00 | 1,386.00 | 1,300.00 | 1,347.00 | 2,694.00 | 202,699 |
| 2025-05-14 | 1,419.00 | 1,475.00 | 1,335.00 | 1,361.00 | 2,722.00 | 410,195 |
| 2025-05-13 | 1,392.00 | 1,429.00 | 1,360.00 | 1,415.00 | 2,830.00 | 262,146 |
| 2025-05-12 | 1,432.00 | 1,455.00 | 1,366.00 | 1,392.00 | 2,784.00 | 309,052 |
| 2025-05-09 | 1,447.00 | 1,505.00 | 1,358.00 | 1,458.00 | 2,916.00 | 741,838 |
| 2025-05-08 | 1,414.00 | 1,415.00 | 1,292.00 | 1,409.00 | 2,818.00 | 718,380 |
| 2025-05-07 | 1,110.00 | 1,404.00 | 1,110.00 | 1,355.00 | 2,710.00 | 3,714,845 |
| 2025-05-02 | 1,160.00 | 1,160.00 | 1,090.00 | 1,095.00 | 2,190.00 | 188,215 |
| 2025-04-30 | 1,135.00 | 1,176.00 | 1,135.00 | 1,160.00 | 2,320.00 | 151,509 |
| 2025-04-29 | 1,100.00 | 1,190.00 | 1,100.00 | 1,156.00 | 2,312.00 | 469,005 |
| 2025-04-28 | 1,105.00 | 1,158.00 | 1,085.00 | 1,100.00 | 2,200.00 | 419,250 |
| 2025-04-25 | 1,060.00 | 1,106.00 | 1,052.00 | 1,086.00 | 2,172.00 | 213,552 |
| 2025-04-24 | 1,077.00 | 1,084.00 | 1,037.00 | 1,060.00 | 2,120.00 | 107,869 |
| 2025-04-23 | 1,035.00 | 1,093.00 | 1,030.00 | 1,074.00 | 2,148.00 | 197,858 |
| 2025-04-22 | 1,045.00 | 1,061.00 | 1,000.00 | 1,035.00 | 2,070.00 | 140,525 |
| 2025-04-21 | 1,110.00 | 1,110.00 | 1,055.00 | 1,067.00 | 2,134.00 | 136,385 |
| 2025-04-18 | 1,136.00 | 1,145.00 | 1,080.00 | 1,088.00 | 2,176.00 | 161,213 |
| 2025-04-17 | 1,070.00 | 1,100.00 | 1,055.00 | 1,099.00 | 2,198.00 | 156,539 |
| 2025-04-16 | 1,124.00 | 1,139.00 | 1,071.00 | 1,074.00 | 2,148.00 | 170,728 |
| 2025-04-15 | 1,120.00 | 1,206.00 | 1,092.00 | 1,123.00 | 2,246.00 | 250,237 |
| 2025-04-14 | 1,111.00 | 1,128.00 | 1,090.00 | 1,120.00 | 2,240.00 | 174,775 |
| 2025-04-11 | 1,053.00 | 1,119.00 | 1,052.00 | 1,118.00 | 2,236.00 | 92,528 |
| 2025-04-10 | 1,126.00 | 1,126.00 | 1,050.00 | 1,096.00 | 2,192.00 | 220,550 |
| 2025-04-09 | 1,053.00 | 1,060.00 | 1,001.00 | 1,035.00 | 2,070.00 | 161,290 |
| 2025-04-08 | 1,099.00 | 1,127.00 | 1,049.00 | 1,053.00 | 2,106.00 | 143,571 |
| 2025-04-07 | 1,035.00 | 1,088.00 | 1,035.00 | 1,074.00 | 2,148.00 | 150,171 |
| 2025-04-04 | 1,144.00 | 1,178.00 | 1,100.00 | 1,138.00 | 2,276.00 | 253,181 |
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.