Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,860.00 | 1,990.00 | 1,860.00 | 1,935.00 | 1,935.00 | 200,974 |
| 2022-02-17 | 1,930.00 | 1,945.00 | 1,855.00 | 1,910.00 | 1,910.00 | 280,454 |
| 2022-02-16 | 1,830.00 | 1,905.00 | 1,830.00 | 1,875.00 | 1,875.00 | 170,113 |
| 2022-02-15 | 1,805.00 | 1,870.00 | 1,775.00 | 1,795.00 | 1,795.00 | 141,139 |
| 2022-02-14 | 1,845.00 | 1,855.00 | 1,775.00 | 1,825.00 | 1,825.00 | 385,182 |
| 2022-02-11 | 1,900.00 | 1,920.00 | 1,860.00 | 1,860.00 | 1,860.00 | 145,459 |
| 2022-02-10 | 1,965.00 | 2,005.00 | 1,910.00 | 1,910.00 | 1,910.00 | 270,071 |
| 2022-02-09 | 1,980.00 | 1,995.00 | 1,950.00 | 1,975.00 | 1,975.00 | 181,925 |
| 2022-02-08 | 1,975.00 | 2,025.00 | 1,910.00 | 1,950.00 | 1,950.00 | 261,617 |
| 2022-02-07 | 1,945.00 | 1,980.00 | 1,905.00 | 1,965.00 | 1,965.00 | 227,794 |
| 2022-02-04 | 1,910.00 | 1,950.00 | 1,895.00 | 1,945.00 | 1,945.00 | 192,343 |
| 2022-02-03 | 1,945.00 | 1,980.00 | 1,900.00 | 1,920.00 | 1,920.00 | 289,684 |
| 2022-01-28 | 1,785.00 | 1,920.00 | 1,720.00 | 1,880.00 | 1,880.00 | 489,609 |
| 2022-01-27 | 1,845.00 | 1,915.00 | 1,755.00 | 1,775.00 | 1,775.00 | 402,116 |
| 2022-01-26 | 1,825.00 | 1,925.00 | 1,825.00 | 1,850.00 | 1,850.00 | 372,765 |
| 2022-01-25 | 1,990.00 | 2,005.00 | 1,840.00 | 1,865.00 | 1,865.00 | 596,903 |
| 2022-01-24 | 2,075.00 | 2,100.00 | 1,915.00 | 1,985.00 | 1,985.00 | 550,555 |
| 2022-01-21 | 2,110.00 | 2,145.00 | 2,060.00 | 2,105.00 | 2,105.00 | 317,567 |
| 2022-01-20 | 2,000.00 | 2,170.00 | 1,960.00 | 2,110.00 | 2,110.00 | 515,872 |
| 2022-01-19 | 2,070.00 | 2,160.00 | 1,985.00 | 2,010.00 | 2,010.00 | 522,143 |
| 2022-01-18 | 2,110.00 | 2,175.00 | 2,090.00 | 2,115.00 | 2,115.00 | 349,694 |
| 2022-01-17 | 2,180.00 | 2,205.00 | 2,130.00 | 2,155.00 | 2,155.00 | 320,010 |
| 2022-01-14 | 2,180.00 | 2,240.00 | 2,140.00 | 2,195.00 | 2,195.00 | 277,905 |
| 2022-01-13 | 2,300.00 | 2,300.00 | 2,200.00 | 2,210.00 | 2,210.00 | 480,513 |
| 2022-01-12 | 2,310.00 | 2,380.00 | 2,280.00 | 2,280.00 | 2,280.00 | 374,056 |
| 2022-01-11 | 2,385.00 | 2,405.00 | 2,260.00 | 2,320.00 | 2,320.00 | 622,395 |
| 2022-01-10 | 2,425.00 | 2,435.00 | 2,350.00 | 2,385.00 | 2,385.00 | 491,623 |
| 2022-01-07 | 2,415.00 | 2,635.00 | 2,380.00 | 2,470.00 | 2,470.00 | 3,166,103 |
| 2022-01-06 | 2,400.00 | 2,470.00 | 2,350.00 | 2,405.00 | 2,405.00 | 539,517 |
| 2022-01-05 | 2,570.00 | 2,570.00 | 2,400.00 | 2,445.00 | 2,445.00 | 659,119 |
| 2022-01-04 | 2,595.00 | 2,595.00 | 2,505.00 | 2,570.00 | 2,570.00 | 483,432 |
| 2022-01-03 | 2,600.00 | 2,645.00 | 2,540.00 | 2,600.00 | 2,600.00 | 546,217 |
| 2021-12-30 | 2,550.00 | 2,750.00 | 2,470.00 | 2,595.00 | 2,595.00 | 3,662,269 |
| 2021-12-29 | 2,460.00 | 2,555.00 | 2,425.00 | 2,520.00 | 2,520.00 | 583,623 |
| 2021-12-28 | 2,370.00 | 2,605.00 | 2,345.00 | 2,490.00 | 2,490.00 | 824,678 |
| 2021-12-27 | 2,475.00 | 2,475.00 | 2,355.00 | 2,370.00 | 2,370.00 | 333,382 |
| 2021-12-24 | 2,380.00 | 2,440.00 | 2,370.00 | 2,405.00 | 2,405.00 | 307,621 |
| 2021-12-23 | 2,455.00 | 2,475.00 | 2,375.00 | 2,380.00 | 2,380.00 | 399,626 |
| 2021-12-22 | 2,440.00 | 2,460.00 | 2,390.00 | 2,455.00 | 2,455.00 | 442,486 |
| 2021-12-21 | 2,315.00 | 2,520.00 | 2,240.00 | 2,415.00 | 2,415.00 | 1,349,134 |
| 2021-12-20 | 2,410.00 | 2,425.00 | 2,285.00 | 2,315.00 | 2,315.00 | 639,939 |
| 2021-12-17 | 2,455.00 | 2,495.00 | 2,375.00 | 2,410.00 | 2,410.00 | 549,933 |
| 2021-12-16 | 2,530.00 | 2,585.00 | 2,475.00 | 2,495.00 | 2,495.00 | 454,101 |
| 2021-12-15 | 2,585.00 | 2,620.00 | 2,455.00 | 2,500.00 | 2,500.00 | 731,107 |
| 2021-12-14 | 2,660.00 | 2,665.00 | 2,540.00 | 2,600.00 | 2,600.00 | 646,468 |
| 2021-12-13 | 2,575.00 | 2,700.00 | 2,540.00 | 2,660.00 | 2,660.00 | 1,532,000 |
| 2021-12-10 | 2,645.00 | 2,700.00 | 2,505.00 | 2,505.00 | 2,505.00 | 1,550,771 |
| 2021-12-09 | 2,485.00 | 2,595.00 | 2,445.00 | 2,595.00 | 2,595.00 | 1,175,643 |
| 2021-12-08 | 2,510.00 | 2,555.00 | 2,435.00 | 2,445.00 | 2,445.00 | 663,271 |
| 2021-12-07 | 2,520.00 | 2,625.00 | 2,455.00 | 2,480.00 | 2,480.00 | 1,053,206 |
| 2021-12-06 | 2,590.00 | 2,630.00 | 2,480.00 | 2,510.00 | 2,510.00 | 861,178 |
| 2021-12-03 | 2,650.00 | 2,675.00 | 2,585.00 | 2,650.00 | 2,650.00 | 771,757 |
| 2021-12-02 | 2,460.00 | 2,685.00 | 2,460.00 | 2,650.00 | 2,650.00 | 1,848,866 |
| 2021-12-01 | 2,530.00 | 2,575.00 | 2,365.00 | 2,505.00 | 2,505.00 | 1,582,999 |
| 2021-11-30 | 2,635.00 | 2,670.00 | 2,370.00 | 2,415.00 | 2,415.00 | 1,682,603 |
| 2021-11-29 | 2,445.00 | 2,680.00 | 2,360.00 | 2,570.00 | 2,570.00 | 1,524,205 |
| 2021-11-26 | 2,770.00 | 2,830.00 | 2,565.00 | 2,600.00 | 2,600.00 | 1,517,856 |
| 2021-11-25 | 2,725.00 | 2,915.00 | 2,700.00 | 2,765.00 | 2,765.00 | 2,474,915 |
| 2021-11-24 | 2,885.00 | 2,950.00 | 2,625.00 | 2,725.00 | 2,725.00 | 2,151,291 |
| 2021-11-23 | 2,900.00 | 3,000.00 | 2,840.00 | 2,895.00 | 2,895.00 | 979,788 |
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.