POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,148.00 | 1,213.00 | 1,123.00 | 1,184.00 | 2,368.00 | 203,196 |
| 2025-04-02 | 1,236.00 | 1,260.00 | 1,150.00 | 1,151.00 | 2,302.00 | 197,568 |
| 2025-04-01 | 1,190.00 | 1,240.00 | 1,190.00 | 1,233.00 | 2,466.00 | 94,571 |
| 2025-03-31 | 1,231.00 | 1,231.00 | 1,168.00 | 1,185.00 | 2,370.00 | 240,412 |
| 2025-03-28 | 1,269.00 | 1,277.00 | 1,209.00 | 1,231.00 | 2,462.00 | 155,683 |
| 2025-03-27 | 1,296.00 | 1,309.00 | 1,269.00 | 1,269.00 | 2,538.00 | 205,740 |
| 2025-03-26 | 1,326.00 | 1,328.00 | 1,286.00 | 1,307.00 | 2,614.00 | 140,977 |
| 2025-03-25 | 1,395.00 | 1,395.00 | 1,283.00 | 1,310.00 | 2,620.00 | 249,337 |
| 2025-03-24 | 1,328.00 | 1,328.00 | 1,281.00 | 1,306.00 | 2,612.00 | 135,494 |
| 2025-03-21 | 1,365.00 | 1,374.00 | 1,300.00 | 1,310.00 | 2,620.00 | 280,606 |
| 2025-03-20 | 1,440.00 | 1,450.00 | 1,369.00 | 1,374.00 | 2,748.00 | 386,632 |
| 2025-03-19 | 1,465.00 | 1,496.00 | 1,424.00 | 1,438.00 | 2,876.00 | 430,909 |
| 2025-03-18 | 1,550.00 | 1,550.00 | 1,458.00 | 1,470.00 | 2,940.00 | 458,291 |
| 2025-03-17 | 1,549.00 | 1,596.00 | 1,487.00 | 1,500.00 | 3,000.00 | 939,739 |
| 2025-03-14 | 1,555.00 | 1,555.00 | 1,410.00 | 1,461.00 | 2,922.00 | 990,890 |
| 2025-03-13 | 1,616.00 | 1,777.00 | 1,544.00 | 1,555.00 | 3,110.00 | 4,401,482 |
| 2025-03-12 | 1,586.00 | 1,720.00 | 1,521.00 | 1,551.00 | 3,102.00 | 892,969 |
| 2025-03-11 | 1,574.00 | 1,621.00 | 1,567.00 | 1,586.00 | 3,172.00 | 281,404 |
| 2025-03-10 | 1,660.00 | 1,696.00 | 1,580.00 | 1,671.00 | 3,342.00 | 649,085 |
| 2025-03-07 | 1,613.00 | 1,696.00 | 1,573.00 | 1,691.00 | 3,382.00 | 633,442 |
| 2025-03-06 | 1,601.00 | 1,619.00 | 1,561.00 | 1,612.00 | 3,224.00 | 315,379 |
| 2025-03-05 | 1,619.00 | 1,720.00 | 1,555.00 | 1,594.00 | 3,188.00 | 745,298 |
| 2025-03-04 | 1,679.00 | 1,840.00 | 1,550.00 | 1,622.00 | 3,244.00 | 1,692,136 |
| 2025-02-28 | 1,619.00 | 1,691.00 | 1,526.00 | 1,663.00 | 3,326.00 | 670,750 |
| 2025-02-27 | 1,607.00 | 1,661.00 | 1,535.00 | 1,629.00 | 3,258.00 | 810,774 |
| 2025-02-26 | 1,427.00 | 1,692.00 | 1,404.00 | 1,608.00 | 3,216.00 | 2,308,887 |
| 2025-02-25 | 1,401.00 | 1,468.00 | 1,354.00 | 1,448.00 | 2,896.00 | 619,302 |
| 2025-02-24 | 1,400.00 | 1,427.00 | 1,373.00 | 1,417.00 | 2,834.00 | 360,049 |
| 2025-02-21 | 1,505.00 | 1,507.00 | 1,400.00 | 1,439.00 | 2,878.00 | 453,614 |
| 2025-02-20 | 1,548.00 | 1,677.00 | 1,441.00 | 1,460.00 | 2,920.00 | 2,026,106 |
| 2025-02-19 | 1,543.00 | 1,543.00 | 1,432.00 | 1,452.00 | 2,904.00 | 840,262 |
| 2025-02-18 | 1,631.00 | 1,640.00 | 1,545.00 | 1,564.00 | 3,128.00 | 725,173 |
| 2025-02-17 | 1,633.00 | 1,667.00 | 1,584.00 | 1,640.00 | 3,280.00 | 463,971 |
| 2025-02-14 | 1,626.00 | 1,658.00 | 1,600.00 | 1,635.00 | 3,270.00 | 577,308 |
| 2025-02-13 | 1,755.00 | 1,787.00 | 1,645.00 | 1,658.00 | 3,316.00 | 867,845 |
| 2025-02-12 | 1,725.00 | 1,793.00 | 1,690.00 | 1,720.00 | 3,440.00 | 935,617 |
| 2025-02-11 | 1,885.00 | 2,060.00 | 1,787.00 | 1,797.00 | 3,594.00 | 4,844,467 |
| 2025-02-10 | 1,829.00 | 1,846.00 | 1,684.00 | 1,797.00 | 3,594.00 | 1,608,984 |
| 2025-02-07 | 1,799.00 | 1,995.00 | 1,723.00 | 1,871.00 | 3,742.00 | 5,203,145 |
| 2025-02-06 | 1,980.00 | 1,981.00 | 1,799.00 | 1,799.00 | 3,598.00 | 2,681,994 |
| 2025-02-05 | 1,641.00 | 2,105.00 | 1,587.00 | 1,930.00 | 3,860.00 | 14,138,100 |
| 2025-02-04 | 1,525.00 | 1,823.00 | 1,468.00 | 1,620.00 | 3,240.00 | 7,001,235 |
| 2025-02-03 | 1,495.00 | 1,514.00 | 1,370.00 | 1,442.00 | 2,884.00 | 823,373 |
| 2025-01-31 | 1,565.00 | 1,632.00 | 1,480.00 | 1,486.00 | 2,972.00 | 1,416,677 |
| 2025-01-24 | 1,651.00 | 1,696.00 | 1,510.00 | 1,520.00 | 3,040.00 | 2,282,295 |
| 2025-01-23 | 1,580.00 | 2,010.00 | 1,560.00 | 1,650.00 | 3,300.00 | 14,672,731 |
| 2025-01-22 | 1,440.00 | 1,626.00 | 1,338.00 | 1,626.00 | 3,252.00 | 7,056,285 |
| 2025-01-21 | 1,255.00 | 1,300.00 | 1,212.00 | 1,251.00 | 2,502.00 | 526,461 |
| 2025-01-20 | 1,215.00 | 1,344.00 | 1,206.00 | 1,240.00 | 2,480.00 | 1,116,104 |
| 2025-01-17 | 1,600.00 | 1,608.00 | 1,310.00 | 1,313.00 | 2,626.00 | 3,059,345 |
| 2025-01-16 | 1,483.00 | 1,650.00 | 1,416.00 | 1,450.00 | 2,900.00 | 10,655,700 |
| 2025-01-15 | 1,130.00 | 1,359.00 | 1,056.00 | 1,335.00 | 2,670.00 | 8,609,340 |
| 2025-01-14 | 1,013.00 | 1,110.00 | 976.00 | 1,046.00 | 2,092.00 | 1,729,910 |
| 2025-01-13 | 1,251.00 | 1,253.00 | 1,087.00 | 1,089.00 | 2,178.00 | 1,559,014 |
| 2025-01-10 | 1,331.00 | 1,344.00 | 1,246.00 | 1,253.00 | 2,506.00 | 1,558,169 |
| 2025-01-09 | 1,358.00 | 1,424.00 | 1,234.00 | 1,293.00 | 2,586.00 | 4,651,741 |
| 2025-01-08 | 1,674.00 | 1,970.00 | 1,617.00 | 1,630.00 | 3,260.00 | 8,963,645 |
| 2025-01-07 | 2,100.00 | 2,295.00 | 1,855.00 | 1,871.00 | 3,742.00 | 16,888,225 |
| 2025-01-06 | 1,727.00 | 1,940.00 | 1,662.00 | 1,940.00 | 3,880.00 | 2,423,074 |
| 2025-01-03 | 1,195.00 | 1,493.00 | 1,170.00 | 1,493.00 | 2,986.00 | 3,107,410 |
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.