POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,165.00 | 1,190.00 | 1,096.00 | 1,149.00 | 2,298.00 | 1,187,932 |
| 2024-12-30 | 1,035.00 | 1,219.00 | 1,032.00 | 1,144.00 | 2,288.00 | 3,149,369 |
| 2024-12-27 | 1,010.00 | 1,192.00 | 1,008.00 | 1,039.00 | 2,078.00 | 4,387,330 |
| 2024-12-26 | 1,016.00 | 1,016.00 | 955.00 | 965.00 | 1,930.00 | 415,189 |
| 2024-12-24 | 1,017.00 | 1,100.00 | 958.00 | 999.00 | 1,998.00 | 732,803 |
| 2024-12-23 | 1,030.00 | 1,200.00 | 981.00 | 1,010.00 | 2,020.00 | 1,696,168 |
| 2024-12-20 | 1,146.00 | 1,205.00 | 1,017.00 | 1,018.00 | 2,036.00 | 1,221,248 |
| 2024-12-19 | 1,140.00 | 1,450.00 | 1,049.00 | 1,223.00 | 2,446.00 | 5,024,145 |
| 2024-12-18 | 1,075.00 | 1,251.00 | 1,005.00 | 1,140.00 | 2,280.00 | 6,584,935 |
| 2024-12-17 | 770.00 | 963.00 | 764.00 | 963.00 | 1,926.00 | 2,884,119 |
| 2024-12-16 | 723.00 | 763.00 | 690.00 | 741.00 | 1,482.00 | 327,389 |
| 2024-12-13 | 705.00 | 739.00 | 671.00 | 723.00 | 1,446.00 | 183,323 |
| 2024-12-12 | 730.00 | 730.00 | 682.00 | 705.00 | 1,410.00 | 599,813 |
| 2024-12-11 | 658.00 | 813.00 | 650.00 | 733.00 | 1,466.00 | 3,662,398 |
| 2024-12-10 | 574.00 | 678.00 | 574.00 | 626.00 | 1,252.00 | 254,480 |
| 2024-12-09 | 603.00 | 603.00 | 557.00 | 572.00 | 1,144.00 | 63,775 |
| 2024-12-06 | 630.00 | 636.00 | 550.00 | 603.00 | 1,206.00 | 150,531 |
| 2024-12-05 | 644.00 | 655.00 | 603.00 | 621.00 | 1,242.00 | 209,301 |
| 2024-12-04 | 801.00 | 820.00 | 631.00 | 644.00 | 1,288.00 | 1,697,158 |
| 2024-12-03 | 550.00 | 715.00 | 550.00 | 715.00 | 1,430.00 | 516,239 |
| 2024-12-02 | 580.00 | 590.00 | 548.00 | 550.00 | 1,100.00 | 55,783 |
| 2024-11-29 | 616.00 | 618.00 | 565.00 | 590.00 | 1,180.00 | 46,690 |
| 2024-11-28 | 612.00 | 625.00 | 580.00 | 620.00 | 1,240.00 | 84,530 |
| 2024-11-27 | 636.00 | 643.00 | 610.00 | 613.00 | 1,226.00 | 85,117 |
| 2024-11-26 | 663.00 | 680.00 | 623.00 | 637.00 | 1,274.00 | 179,658 |
| 2024-11-25 | 644.00 | 706.00 | 638.00 | 656.00 | 1,312.00 | 335,589 |
| 2024-11-22 | 660.00 | 681.00 | 600.00 | 628.00 | 1,256.00 | 460,549 |
| 2024-11-21 | 740.00 | 848.00 | 622.00 | 680.00 | 1,360.00 | 5,180,295 |
| 2024-11-20 | 514.00 | 665.00 | 514.00 | 665.00 | 1,330.00 | 425,824 |
| 2024-11-19 | 500.00 | 522.00 | 500.00 | 512.00 | 1,024.00 | 23,139 |
| 2024-11-18 | 497.00 | 505.00 | 494.00 | 500.00 | 1,000.00 | 45,371 |
| 2024-11-15 | 538.00 | 538.00 | 475.00 | 497.00 | 994.00 | 71,194 |
| 2024-11-14 | 537.00 | 568.00 | 523.00 | 537.00 | 1,074.00 | 46,289 |
| 2024-11-13 | 577.00 | 588.00 | 505.00 | 537.00 | 1,074.00 | 130,209 |
| 2024-11-12 | 647.00 | 653.00 | 573.00 | 573.00 | 1,146.00 | 37,169 |
| 2024-11-11 | 682.00 | 682.00 | 641.00 | 647.00 | 1,294.00 | 39,112 |
| 2024-11-08 | 673.00 | 695.00 | 673.00 | 678.00 | 1,356.00 | 14,097 |
| 2024-11-07 | 672.00 | 686.00 | 671.00 | 678.00 | 1,356.00 | 11,989 |
| 2024-11-06 | 674.00 | 700.00 | 674.00 | 678.00 | 1,356.00 | 32,847 |
| 2024-11-05 | 675.00 | 694.00 | 670.00 | 674.00 | 1,348.00 | 25,748 |
| 2024-11-04 | 667.00 | 674.00 | 640.00 | 669.00 | 1,338.00 | 29,808 |
| 2024-11-01 | 653.00 | 718.00 | 651.00 | 667.00 | 1,334.00 | 137,235 |
| 2024-10-31 | 656.00 | 664.00 | 645.00 | 650.00 | 1,300.00 | 12,947 |
| 2024-10-30 | 665.00 | 672.00 | 659.00 | 662.00 | 1,324.00 | 24,324 |
| 2024-10-29 | 670.00 | 670.00 | 650.00 | 665.00 | 1,330.00 | 35,657 |
| 2024-10-28 | 685.00 | 696.00 | 640.00 | 650.00 | 1,300.00 | 97,398 |
| 2024-10-25 | 710.00 | 717.00 | 685.00 | 687.00 | 1,374.00 | 35,900 |
| 2024-10-24 | 722.00 | 730.00 | 705.00 | 718.00 | 1,436.00 | 12,438 |
| 2024-10-23 | 730.00 | 737.00 | 712.00 | 723.00 | 1,446.00 | 31,627 |
| 2024-10-22 | 737.00 | 737.00 | 730.00 | 730.00 | 1,460.00 | 10,955 |
| 2024-10-21 | 731.00 | 741.00 | 724.00 | 737.00 | 1,474.00 | 13,561 |
| 2024-10-18 | 736.00 | 741.00 | 724.00 | 735.00 | 1,470.00 | 10,037 |
| 2024-10-17 | 746.00 | 759.00 | 725.00 | 736.00 | 1,472.00 | 39,223 |
| 2024-10-16 | 781.00 | 781.00 | 745.00 | 746.00 | 1,492.00 | 44,869 |
| 2024-10-15 | 767.00 | 806.00 | 765.00 | 778.00 | 1,556.00 | 20,883 |
| 2024-10-14 | 783.00 | 797.00 | 765.00 | 767.00 | 1,534.00 | 26,683 |
| 2024-10-11 | 800.00 | 809.00 | 748.00 | 791.00 | 1,582.00 | 41,970 |
| 2024-10-10 | 793.00 | 809.00 | 793.00 | 800.00 | 1,600.00 | 6,398 |
| 2024-10-08 | 785.00 | 805.00 | 785.00 | 801.00 | 1,602.00 | 19,695 |
| 2024-10-07 | 799.00 | 804.00 | 756.00 | 785.00 | 1,570.00 | 28,759 |
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.