Polaris Office Corp. (KOSDAQ:041020)
South Korea · Delayed Price · Currency is KRW 4,810.00
-40.00 (-0.82%)
At close: Dec 5, 2025
Polaris Office Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,850.00 | 4,850.00 | 4,785.00 | 4,810.00 | 4,810.00 | -0.82% | 155,731 |
| Dec 4, 2025 | 4,820.00 | 4,895.00 | 4,810.00 | 4,850.00 | 4,850.00 | - | 204,121 |
| Dec 3, 2025 | 4,850.00 | 4,870.00 | 4,810.00 | 4,850.00 | 4,850.00 | 0.10% | 128,982 |
| Dec 2, 2025 | 4,835.00 | 4,880.00 | 4,785.00 | 4,845.00 | 4,845.00 | -0.51% | 335,455 |
| Dec 1, 2025 | 4,910.00 | 4,990.00 | 4,835.00 | 4,870.00 | 4,870.00 | 0.10% | 224,761 |
| Nov 28, 2025 | 4,725.00 | 4,865.00 | 4,725.00 | 4,865.00 | 4,865.00 | 3.07% | 208,544 |
| Nov 27, 2025 | 4,785.00 | 4,815.00 | 4,710.00 | 4,720.00 | 4,720.00 | -1.36% | 184,039 |
| Nov 26, 2025 | 4,690.00 | 4,790.00 | 4,680.00 | 4,785.00 | 4,785.00 | 2.03% | 138,749 |
| Nov 25, 2025 | 4,690.00 | 4,790.00 | 4,650.00 | 4,690.00 | 4,690.00 | 0.75% | 206,972 |
| Nov 24, 2025 | 4,715.00 | 4,770.00 | 4,655.00 | 4,655.00 | 4,655.00 | -0.75% | 194,488 |
| Nov 21, 2025 | 4,680.00 | 4,765.00 | 4,660.00 | 4,690.00 | 4,690.00 | -2.90% | 239,944 |
| Nov 20, 2025 | 4,780.00 | 4,850.00 | 4,780.00 | 4,830.00 | 4,830.00 | 2.11% | 179,367 |
| Nov 19, 2025 | 4,630.00 | 4,775.00 | 4,530.00 | 4,730.00 | 4,730.00 | 2.27% | 246,319 |
| Nov 18, 2025 | 4,740.00 | 4,775.00 | 4,615.00 | 4,625.00 | 4,625.00 | -3.24% | 432,340 |
| Nov 17, 2025 | 4,925.00 | 4,950.00 | 4,750.00 | 4,780.00 | 4,780.00 | -1.24% | 388,722 |
| Nov 14, 2025 | 4,905.00 | 4,905.00 | 4,780.00 | 4,840.00 | 4,840.00 | -2.91% | 324,936 |
| Nov 13, 2025 | 5,040.00 | 5,040.00 | 4,940.00 | 4,985.00 | 4,985.00 | -1.09% | 252,397 |
| Nov 12, 2025 | 4,925.00 | 5,040.00 | 4,880.00 | 5,040.00 | 5,040.00 | 2.86% | 313,463 |
| Nov 11, 2025 | 4,980.00 | 5,080.00 | 4,840.00 | 4,900.00 | 4,900.00 | -1.31% | 294,099 |
| Nov 10, 2025 | 4,845.00 | 4,980.00 | 4,845.00 | 4,965.00 | 4,965.00 | 2.48% | 254,393 |
| Nov 7, 2025 | 4,825.00 | 4,975.00 | 4,765.00 | 4,845.00 | 4,845.00 | -2.91% | 553,670 |
| Nov 6, 2025 | 5,100.00 | 5,140.00 | 4,945.00 | 4,990.00 | 4,990.00 | -1.38% | 478,518 |
| Nov 5, 2025 | 5,270.00 | 5,270.00 | 4,950.00 | 5,060.00 | 5,060.00 | -4.17% | 767,211 |
| Nov 4, 2025 | 5,270.00 | 5,420.00 | 5,190.00 | 5,280.00 | 5,280.00 | 0.57% | 648,860 |
| Nov 3, 2025 | 5,190.00 | 5,370.00 | 5,190.00 | 5,250.00 | 5,250.00 | 2.34% | 733,583 |
| Oct 31, 2025 | 5,060.00 | 5,180.00 | 5,030.00 | 5,130.00 | 5,130.00 | 2.40% | 457,501 |
| Oct 30, 2025 | 5,290.00 | 5,290.00 | 4,995.00 | 5,010.00 | 5,010.00 | -5.29% | 914,737 |
| Oct 29, 2025 | 5,330.00 | 5,390.00 | 5,240.00 | 5,290.00 | 5,290.00 | - | 498,387 |
| Oct 28, 2025 | 5,310.00 | 5,360.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.19% | 318,519 |
| Oct 27, 2025 | 5,320.00 | 5,430.00 | 5,260.00 | 5,300.00 | 5,300.00 | -0.56% | 469,336 |
| Oct 24, 2025 | 5,350.00 | 5,370.00 | 5,280.00 | 5,330.00 | 5,330.00 | - | 339,424 |
| Oct 23, 2025 | 5,390.00 | 5,410.00 | 5,290.00 | 5,330.00 | 5,330.00 | -1.84% | 311,306 |
| Oct 22, 2025 | 5,310.00 | 5,470.00 | 5,160.00 | 5,430.00 | 5,430.00 | 2.45% | 467,585 |
| Oct 21, 2025 | 5,330.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | - | 291,694 |
| Oct 20, 2025 | 5,230.00 | 5,300.00 | 5,170.00 | 5,300.00 | 5,300.00 | 2.12% | 293,855 |
| Oct 17, 2025 | 5,300.00 | 5,320.00 | 5,170.00 | 5,190.00 | 5,190.00 | -2.63% | 2,204,687 |
| Oct 16, 2025 | 5,420.00 | 5,450.00 | 5,320.00 | 5,330.00 | 5,330.00 | -1.11% | 416,911 |
| Oct 15, 2025 | 5,270.00 | 5,390.00 | 5,260.00 | 5,390.00 | 5,390.00 | 2.28% | 283,753 |
| Oct 14, 2025 | 5,430.00 | 5,480.00 | 5,210.00 | 5,270.00 | 5,270.00 | -2.41% | 517,980 |
| Oct 13, 2025 | 5,370.00 | 5,480.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.10% | 374,896 |
| Oct 10, 2025 | 5,480.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 311,167 |
| Oct 2, 2025 | 5,400.00 | 5,470.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1.49% | 268,823 |
| Oct 1, 2025 | 5,420.00 | 5,490.00 | 5,360.00 | 5,370.00 | 5,370.00 | -0.56% | 227,312 |
| Sep 30, 2025 | 5,550.00 | 5,550.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.28% | 324,556 |
| Sep 29, 2025 | 5,460.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,470.00 | 0.74% | 421,589 |
| Sep 26, 2025 | 5,580.00 | 5,630.00 | 5,400.00 | 5,430.00 | 5,430.00 | -2.86% | 576,202 |
| Sep 25, 2025 | 5,680.00 | 5,750.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.58% | 428,358 |
| Sep 24, 2025 | 5,770.00 | 5,850.00 | 5,610.00 | 5,680.00 | 5,680.00 | -1.05% | 915,909 |
| Sep 23, 2025 | 5,790.00 | 6,090.00 | 5,740.00 | 5,740.00 | 5,740.00 | 1.23% | 2,082,034 |
| Sep 22, 2025 | 5,780.00 | 5,830.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.39% | 381,633 |