Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,530.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 84,267 |
| 2022-08-11 | 1,520.00 | 1,550.00 | 1,510.00 | 1,530.00 | 1,530.00 | 106,548 |
| 2022-08-10 | 1,480.00 | 1,550.00 | 1,475.00 | 1,510.00 | 1,510.00 | 155,281 |
| 2022-08-09 | 1,510.00 | 1,520.00 | 1,470.00 | 1,480.00 | 1,480.00 | 84,718 |
| 2022-08-08 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | 69,992 |
| 2022-08-05 | 1,500.00 | 1,525.00 | 1,495.00 | 1,520.00 | 1,520.00 | 84,110 |
| 2022-08-04 | 1,480.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | 156,669 |
| 2022-08-03 | 1,455.00 | 1,495.00 | 1,450.00 | 1,485.00 | 1,485.00 | 112,922 |
| 2022-08-02 | 1,475.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,470.00 | 54,166 |
| 2022-08-01 | 1,465.00 | 1,495.00 | 1,440.00 | 1,470.00 | 1,470.00 | 78,560 |
| 2022-07-29 | 1,470.00 | 1,475.00 | 1,445.00 | 1,470.00 | 1,470.00 | 46,679 |
| 2022-07-28 | 1,510.00 | 1,525.00 | 1,450.00 | 1,460.00 | 1,460.00 | 64,397 |
| 2022-07-27 | 1,460.00 | 1,520.00 | 1,450.00 | 1,485.00 | 1,485.00 | 103,353 |
| 2022-07-26 | 1,485.00 | 1,515.00 | 1,450.00 | 1,465.00 | 1,465.00 | 67,243 |
| 2022-07-25 | 1,520.00 | 1,530.00 | 1,465.00 | 1,490.00 | 1,490.00 | 59,547 |
| 2022-07-22 | 1,510.00 | 1,595.00 | 1,485.00 | 1,490.00 | 1,490.00 | 203,280 |
| 2022-07-21 | 1,500.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | 80,383 |
| 2022-07-20 | 1,535.00 | 1,550.00 | 1,490.00 | 1,495.00 | 1,495.00 | 91,451 |
| 2022-07-19 | 1,505.00 | 1,560.00 | 1,470.00 | 1,535.00 | 1,535.00 | 107,772 |
| 2022-07-18 | 1,510.00 | 1,545.00 | 1,460.00 | 1,520.00 | 1,520.00 | 139,890 |
| 2022-07-15 | 1,590.00 | 1,640.00 | 1,505.00 | 1,510.00 | 1,510.00 | 260,367 |
| 2022-07-14 | 1,495.00 | 1,710.00 | 1,480.00 | 1,590.00 | 1,590.00 | 1,591,639 |
| 2022-07-13 | 1,450.00 | 1,505.00 | 1,435.00 | 1,505.00 | 1,505.00 | 181,922 |
| 2022-07-12 | 1,395.00 | 1,460.00 | 1,360.00 | 1,450.00 | 1,450.00 | 171,480 |
| 2022-07-11 | 1,375.00 | 1,425.00 | 1,360.00 | 1,400.00 | 1,400.00 | 141,921 |
| 2022-07-08 | 1,365.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 54,677 |
| 2022-07-07 | 1,340.00 | 1,390.00 | 1,315.00 | 1,360.00 | 1,360.00 | 135,581 |
| 2022-07-06 | 1,350.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,310.00 | 170,096 |
| 2022-07-05 | 1,235.00 | 1,310.00 | 1,235.00 | 1,305.00 | 1,305.00 | 174,810 |
| 2022-07-04 | 1,270.00 | 1,320.00 | 1,210.00 | 1,240.00 | 1,240.00 | 144,500 |
| 2022-07-01 | 1,255.00 | 1,325.00 | 1,235.00 | 1,270.00 | 1,270.00 | 167,728 |
| 2022-06-30 | 1,315.00 | 1,320.00 | 1,260.00 | 1,280.00 | 1,280.00 | 117,057 |
| 2022-06-29 | 1,285.00 | 1,325.00 | 1,270.00 | 1,315.00 | 1,315.00 | 95,359 |
| 2022-06-28 | 1,320.00 | 1,330.00 | 1,265.00 | 1,300.00 | 1,300.00 | 161,146 |
| 2022-06-27 | 1,300.00 | 1,320.00 | 1,235.00 | 1,310.00 | 1,310.00 | 131,398 |
| 2022-06-24 | 1,145.00 | 1,260.00 | 1,145.00 | 1,235.00 | 1,235.00 | 214,755 |
| 2022-06-23 | 1,245.00 | 1,290.00 | 1,150.00 | 1,185.00 | 1,185.00 | 275,152 |
| 2022-06-22 | 1,380.00 | 1,395.00 | 1,240.00 | 1,245.00 | 1,245.00 | 322,668 |
| 2022-06-21 | 1,325.00 | 1,395.00 | 1,325.00 | 1,350.00 | 1,350.00 | 113,259 |
| 2022-06-20 | 1,485.00 | 1,500.00 | 1,300.00 | 1,350.00 | 1,350.00 | 323,306 |
| 2022-06-17 | 1,480.00 | 1,520.00 | 1,450.00 | 1,480.00 | 1,480.00 | 106,391 |
| 2022-06-16 | 1,510.00 | 1,610.00 | 1,500.00 | 1,520.00 | 1,520.00 | 233,952 |
| 2022-06-15 | 1,560.00 | 1,565.00 | 1,480.00 | 1,480.00 | 1,480.00 | 239,781 |
| 2022-06-14 | 1,535.00 | 1,580.00 | 1,485.00 | 1,575.00 | 1,575.00 | 452,898 |
| 2022-06-13 | 1,680.00 | 1,680.00 | 1,550.00 | 1,590.00 | 1,590.00 | 380,654 |
| 2022-06-10 | 1,740.00 | 1,740.00 | 1,670.00 | 1,700.00 | 1,700.00 | 139,621 |
| 2022-06-09 | 1,810.00 | 1,810.00 | 1,720.00 | 1,740.00 | 1,740.00 | 107,981 |
| 2022-06-08 | 1,800.00 | 1,835.00 | 1,780.00 | 1,795.00 | 1,795.00 | 63,466 |
| 2022-06-07 | 1,835.00 | 1,865.00 | 1,805.00 | 1,825.00 | 1,825.00 | 100,354 |
| 2022-06-03 | 1,825.00 | 1,865.00 | 1,805.00 | 1,835.00 | 1,835.00 | 92,033 |
| 2022-06-02 | 1,845.00 | 1,850.00 | 1,800.00 | 1,815.00 | 1,815.00 | 79,570 |
| 2022-05-31 | 1,835.00 | 1,845.00 | 1,780.00 | 1,830.00 | 1,830.00 | 166,602 |
| 2022-05-30 | 1,790.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,800.00 | 124,230 |
| 2022-05-27 | 1,790.00 | 1,790.00 | 1,740.00 | 1,770.00 | 1,770.00 | 99,956 |
| 2022-05-26 | 1,770.00 | 1,810.00 | 1,750.00 | 1,770.00 | 1,770.00 | 84,732 |
| 2022-05-25 | 1,745.00 | 1,825.00 | 1,735.00 | 1,760.00 | 1,760.00 | 103,187 |
| 2022-05-24 | 1,780.00 | 1,800.00 | 1,740.00 | 1,755.00 | 1,755.00 | 101,669 |
| 2022-05-23 | 1,795.00 | 1,810.00 | 1,740.00 | 1,780.00 | 1,780.00 | 111,434 |
| 2022-05-20 | 1,835.00 | 1,845.00 | 1,795.00 | 1,795.00 | 1,795.00 | 184,755 |
| 2022-05-19 | 1,875.00 | 1,895.00 | 1,800.00 | 1,840.00 | 1,840.00 | 223,325 |
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.