Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,830.00 | 1,930.00 | 1,795.00 | 1,910.00 | 1,910.00 | 515,119 |
| 2022-05-17 | 1,780.00 | 1,785.00 | 1,740.00 | 1,785.00 | 1,785.00 | 83,319 |
| 2022-05-16 | 1,740.00 | 1,760.00 | 1,705.00 | 1,760.00 | 1,760.00 | 136,649 |
| 2022-05-13 | 1,655.00 | 1,740.00 | 1,655.00 | 1,705.00 | 1,705.00 | 151,499 |
| 2022-05-12 | 1,775.00 | 1,790.00 | 1,660.00 | 1,685.00 | 1,685.00 | 270,770 |
| 2022-05-11 | 1,790.00 | 1,790.00 | 1,735.00 | 1,775.00 | 1,775.00 | 193,974 |
| 2022-05-10 | 1,815.00 | 1,845.00 | 1,765.00 | 1,780.00 | 1,780.00 | 156,583 |
| 2022-05-09 | 1,835.00 | 1,910.00 | 1,835.00 | 1,850.00 | 1,850.00 | 258,471 |
| 2022-05-06 | 1,780.00 | 1,870.00 | 1,765.00 | 1,870.00 | 1,870.00 | 220,460 |
| 2022-05-04 | 1,810.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,800.00 | 229,255 |
| 2022-05-03 | 1,815.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | 107,240 |
| 2022-05-02 | 1,780.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,800.00 | 97,776 |
| 2022-04-29 | 1,770.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,790.00 | 107,521 |
| 2022-04-28 | 1,840.00 | 1,840.00 | 1,770.00 | 1,780.00 | 1,780.00 | 200,845 |
| 2022-04-27 | 1,850.00 | 1,850.00 | 1,790.00 | 1,820.00 | 1,820.00 | 143,347 |
| 2022-04-26 | 1,865.00 | 1,885.00 | 1,865.00 | 1,865.00 | 1,865.00 | 83,262 |
| 2022-04-25 | 1,930.00 | 1,930.00 | 1,845.00 | 1,860.00 | 1,860.00 | 353,773 |
| 2022-04-22 | 1,985.00 | 1,985.00 | 1,925.00 | 1,950.00 | 1,950.00 | 109,522 |
| 2022-04-21 | 1,990.00 | 2,020.00 | 1,960.00 | 1,990.00 | 1,990.00 | 181,143 |
| 2022-04-20 | 2,000.00 | 2,000.00 | 1,970.00 | 1,995.00 | 1,995.00 | 124,804 |
| 2022-04-19 | 1,985.00 | 2,010.00 | 1,955.00 | 1,975.00 | 1,975.00 | 106,610 |
| 2022-04-18 | 2,010.00 | 2,010.00 | 1,965.00 | 1,995.00 | 1,995.00 | 131,748 |
| 2022-04-15 | 1,990.00 | 2,015.00 | 1,975.00 | 1,995.00 | 1,995.00 | 149,051 |
| 2022-04-14 | 2,020.00 | 2,045.00 | 1,900.00 | 2,020.00 | 2,020.00 | 193,257 |
| 2022-04-13 | 2,000.00 | 2,010.00 | 1,945.00 | 2,005.00 | 2,005.00 | 98,261 |
| 2022-04-12 | 2,015.00 | 2,015.00 | 1,940.00 | 1,975.00 | 1,975.00 | 165,281 |
| 2022-04-11 | 2,025.00 | 2,025.00 | 1,960.00 | 2,015.00 | 2,015.00 | 130,818 |
| 2022-04-08 | 1,995.00 | 2,020.00 | 1,980.00 | 1,990.00 | 1,990.00 | 130,773 |
| 2022-04-07 | 2,035.00 | 2,035.00 | 1,980.00 | 1,990.00 | 1,990.00 | 245,911 |
| 2022-04-06 | 2,010.00 | 2,055.00 | 2,010.00 | 2,040.00 | 2,040.00 | 277,710 |
| 2022-04-05 | 2,015.00 | 2,035.00 | 1,990.00 | 2,025.00 | 2,025.00 | 192,397 |
| 2022-04-04 | 2,075.00 | 2,075.00 | 1,995.00 | 1,995.00 | 1,995.00 | 229,983 |
| 2022-04-01 | 2,040.00 | 2,055.00 | 2,000.00 | 2,055.00 | 2,055.00 | 134,450 |
| 2022-03-31 | 2,020.00 | 2,085.00 | 2,015.00 | 2,040.00 | 2,040.00 | 211,085 |
| 2022-03-30 | 2,020.00 | 2,045.00 | 1,985.00 | 2,020.00 | 2,020.00 | 166,742 |
| 2022-03-29 | 2,060.00 | 2,075.00 | 2,010.00 | 2,015.00 | 2,015.00 | 225,358 |
| 2022-03-28 | 2,060.00 | 2,065.00 | 2,020.00 | 2,030.00 | 2,030.00 | 171,052 |
| 2022-03-25 | 2,015.00 | 2,085.00 | 2,010.00 | 2,075.00 | 2,075.00 | 314,256 |
| 2022-03-24 | 1,980.00 | 2,035.00 | 1,980.00 | 2,015.00 | 2,015.00 | 166,013 |
| 2022-03-23 | 2,075.00 | 2,095.00 | 2,010.00 | 2,020.00 | 2,020.00 | 210,854 |
| 2022-03-22 | 1,945.00 | 2,135.00 | 1,945.00 | 2,055.00 | 2,055.00 | 802,552 |
| 2022-03-21 | 2,000.00 | 2,010.00 | 1,950.00 | 1,965.00 | 1,965.00 | 115,948 |
| 2022-03-18 | 1,990.00 | 2,010.00 | 1,930.00 | 2,000.00 | 2,000.00 | 190,520 |
| 2022-03-17 | 1,965.00 | 1,980.00 | 1,915.00 | 1,980.00 | 1,980.00 | 233,655 |
| 2022-03-16 | 1,880.00 | 1,930.00 | 1,865.00 | 1,915.00 | 1,915.00 | 158,413 |
| 2022-03-15 | 1,845.00 | 1,900.00 | 1,840.00 | 1,860.00 | 1,860.00 | 109,101 |
| 2022-03-14 | 1,940.00 | 1,940.00 | 1,845.00 | 1,860.00 | 1,860.00 | 140,767 |
| 2022-03-11 | 1,825.00 | 1,920.00 | 1,825.00 | 1,915.00 | 1,915.00 | 184,505 |
| 2022-03-10 | 1,835.00 | 1,880.00 | 1,825.00 | 1,850.00 | 1,850.00 | 94,202 |
| 2022-03-08 | 1,800.00 | 1,860.00 | 1,795.00 | 1,815.00 | 1,815.00 | 151,667 |
| 2022-03-07 | 1,895.00 | 1,895.00 | 1,835.00 | 1,845.00 | 1,845.00 | 146,463 |
| 2022-03-04 | 1,930.00 | 1,960.00 | 1,890.00 | 1,905.00 | 1,905.00 | 153,981 |
| 2022-03-03 | 1,970.00 | 1,970.00 | 1,870.00 | 1,935.00 | 1,935.00 | 216,155 |
| 2022-03-02 | 1,905.00 | 1,950.00 | 1,880.00 | 1,940.00 | 1,940.00 | 201,947 |
| 2022-02-28 | 1,845.00 | 1,910.00 | 1,830.00 | 1,885.00 | 1,885.00 | 157,983 |
| 2022-02-25 | 1,850.00 | 1,855.00 | 1,800.00 | 1,840.00 | 1,840.00 | 92,406 |
| 2022-02-24 | 1,875.00 | 1,875.00 | 1,780.00 | 1,800.00 | 1,800.00 | 240,251 |
| 2022-02-23 | 1,895.00 | 1,920.00 | 1,860.00 | 1,880.00 | 1,880.00 | 145,715 |
| 2022-02-22 | 1,865.00 | 1,930.00 | 1,860.00 | 1,900.00 | 1,900.00 | 232,480 |
| 2022-02-21 | 1,910.00 | 1,955.00 | 1,885.00 | 1,935.00 | 1,935.00 | 140,094 |
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.