POLARIS WORKS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 784.00 | 809.00 | 784.00 | 799.00 | 1,598.00 | 27,433 |
| 2024-10-02 | 830.00 | 860.00 | 780.00 | 780.00 | 1,560.00 | 120,955 |
| 2024-09-30 | 834.00 | 842.00 | 823.00 | 830.00 | 1,660.00 | 15,665 |
| 2024-09-27 | 833.00 | 850.00 | 825.00 | 834.00 | 1,668.00 | 37,518 |
| 2024-09-26 | 832.00 | 898.00 | 824.00 | 833.00 | 1,666.00 | 159,260 |
| 2024-09-25 | 826.00 | 835.00 | 820.00 | 832.00 | 1,664.00 | 16,894 |
| 2024-09-24 | 842.00 | 855.00 | 825.00 | 826.00 | 1,652.00 | 19,776 |
| 2024-09-23 | 832.00 | 851.00 | 826.00 | 851.00 | 1,702.00 | 34,160 |
| 2024-09-20 | 823.00 | 887.00 | 823.00 | 832.00 | 1,664.00 | 30,646 |
| 2024-09-19 | 828.00 | 832.00 | 820.00 | 832.00 | 1,664.00 | 10,599 |
| 2024-09-13 | 825.00 | 839.00 | 810.00 | 828.00 | 1,656.00 | 12,959 |
| 2024-09-12 | 806.00 | 829.00 | 804.00 | 825.00 | 1,650.00 | 16,043 |
| 2024-09-11 | 829.00 | 829.00 | 803.00 | 806.00 | 1,612.00 | 18,236 |
| 2024-09-10 | 828.00 | 870.00 | 823.00 | 829.00 | 1,658.00 | 12,061 |
| 2024-09-09 | 815.00 | 830.00 | 801.00 | 828.00 | 1,656.00 | 18,450 |
| 2024-09-06 | 845.00 | 845.00 | 821.00 | 825.00 | 1,650.00 | 9,015 |
| 2024-09-05 | 830.00 | 865.00 | 821.00 | 850.00 | 1,700.00 | 31,728 |
| 2024-09-04 | 878.00 | 885.00 | 830.00 | 830.00 | 1,660.00 | 33,257 |
| 2024-09-03 | 901.00 | 921.00 | 887.00 | 891.00 | 1,782.00 | 28,256 |
| 2024-09-02 | 906.00 | 917.00 | 902.00 | 908.00 | 1,816.00 | 9,613 |
| 2024-08-30 | 902.00 | 909.00 | 885.00 | 906.00 | 1,812.00 | 4,551 |
| 2024-08-29 | 910.00 | 912.00 | 895.00 | 909.00 | 1,818.00 | 20,956 |
| 2024-08-28 | 911.00 | 932.00 | 903.00 | 910.00 | 1,820.00 | 23,249 |
| 2024-08-27 | 919.00 | 924.00 | 894.00 | 917.00 | 1,834.00 | 15,698 |
| 2024-08-26 | 934.00 | 937.00 | 899.00 | 919.00 | 1,838.00 | 50,857 |
| 2024-08-23 | 865.00 | 965.00 | 854.00 | 934.00 | 1,868.00 | 293,207 |
| 2024-08-22 | 895.00 | 919.00 | 852.00 | 865.00 | 1,730.00 | 69,727 |
| 2024-08-21 | 855.00 | 923.00 | 850.00 | 888.00 | 1,776.00 | 154,566 |
| 2024-08-20 | 857.00 | 870.00 | 849.00 | 860.00 | 1,720.00 | 37,999 |
| 2024-08-19 | 830.00 | 906.00 | 830.00 | 848.00 | 1,696.00 | 75,366 |
| 2024-08-16 | 824.00 | 839.00 | 824.00 | 830.00 | 1,660.00 | 22,671 |
| 2024-08-14 | 816.00 | 836.00 | 815.00 | 824.00 | 1,648.00 | 23,601 |
| 2024-08-13 | 834.00 | 866.00 | 813.00 | 816.00 | 1,632.00 | 16,791 |
| 2024-08-12 | 842.00 | 864.00 | 813.00 | 834.00 | 1,668.00 | 17,087 |
| 2024-08-09 | 809.00 | 838.00 | 800.00 | 829.00 | 1,658.00 | 21,975 |
| 2024-08-08 | 812.00 | 812.00 | 781.00 | 808.00 | 1,616.00 | 15,549 |
| 2024-08-07 | 810.00 | 830.00 | 792.00 | 812.00 | 1,624.00 | 16,637 |
| 2024-08-06 | 801.00 | 819.00 | 779.00 | 798.00 | 1,596.00 | 73,253 |
| 2024-08-05 | 869.00 | 869.00 | 727.00 | 801.00 | 1,602.00 | 55,840 |
| 2024-08-02 | 898.00 | 898.00 | 825.00 | 869.00 | 1,738.00 | 23,079 |
| 2024-08-01 | 877.00 | 900.00 | 877.00 | 890.00 | 1,780.00 | 22,962 |
| 2024-07-31 | 859.00 | 887.00 | 859.00 | 875.00 | 1,750.00 | 9,715 |
| 2024-07-30 | 881.00 | 886.00 | 850.00 | 879.00 | 1,758.00 | 32,767 |
| 2024-07-29 | 812.00 | 882.00 | 811.00 | 881.00 | 1,762.00 | 103,778 |
| 2024-07-26 | 885.00 | 890.00 | 873.00 | 885.00 | 1,770.00 | 18,925 |
| 2024-07-25 | 901.00 | 910.00 | 875.00 | 885.00 | 1,770.00 | 38,811 |
| 2024-07-24 | 911.00 | 913.00 | 900.00 | 910.00 | 1,820.00 | 31,626 |
| 2024-07-23 | 912.00 | 931.00 | 890.00 | 911.00 | 1,822.00 | 42,753 |
| 2024-07-22 | 933.00 | 948.00 | 909.00 | 916.00 | 1,832.00 | 43,484 |
| 2024-07-19 | 935.00 | 935.00 | 916.00 | 933.00 | 1,866.00 | 34,286 |
| 2024-07-18 | 923.00 | 949.00 | 923.00 | 935.00 | 1,870.00 | 27,409 |
| 2024-07-17 | 931.00 | 943.00 | 929.00 | 935.00 | 1,870.00 | 25,241 |
| 2024-07-16 | 923.00 | 939.00 | 923.00 | 931.00 | 1,862.00 | 17,635 |
| 2024-07-15 | 960.00 | 960.00 | 930.00 | 930.00 | 1,860.00 | 38,966 |
| 2024-07-12 | 932.00 | 950.00 | 932.00 | 948.00 | 1,896.00 | 12,459 |
| 2024-07-11 | 943.00 | 967.00 | 933.00 | 945.00 | 1,890.00 | 50,803 |
| 2024-07-10 | 961.00 | 964.00 | 940.00 | 942.00 | 1,884.00 | 40,552 |
| 2024-07-09 | 938.00 | 954.00 | 938.00 | 951.00 | 1,902.00 | 29,343 |
| 2024-07-08 | 951.00 | 969.00 | 938.00 | 945.00 | 1,890.00 | 48,873 |
| 2024-07-05 | 958.00 | 965.00 | 940.00 | 951.00 | 1,902.00 | 55,101 |
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.