Polaris Office Corp. (KOSDAQ:041020)
South Korea · Delayed Price · Currency is KRW 4,480.00
+75.00 (1.70%)
At close: Dec 29, 2025
Polaris Office Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4,440.00 | 4,530.00 | 4,440.00 | 4,490.00 | 4,490.00 | 0.22% | 118,021 |
| Dec 29, 2025 | 4,400.00 | 4,530.00 | 4,345.00 | 4,480.00 | 4,480.00 | 1.70% | 183,589 |
| Dec 26, 2025 | 4,425.00 | 4,485.00 | 4,375.00 | 4,405.00 | 4,405.00 | -0.90% | 217,293 |
| Dec 24, 2025 | 4,500.00 | 4,530.00 | 4,375.00 | 4,445.00 | 4,445.00 | -1.11% | 179,823 |
| Dec 23, 2025 | 4,620.00 | 4,655.00 | 4,490.00 | 4,495.00 | 4,495.00 | -3.13% | 230,141 |
| Dec 22, 2025 | 4,515.00 | 4,670.00 | 4,515.00 | 4,640.00 | 4,640.00 | 3.00% | 256,055 |
| Dec 19, 2025 | 4,395.00 | 4,520.00 | 4,355.00 | 4,505.00 | 4,505.00 | 2.50% | 202,983 |
| Dec 18, 2025 | 4,250.00 | 4,450.00 | 4,185.00 | 4,395.00 | 4,395.00 | -0.23% | 191,682 |
| Dec 17, 2025 | 4,400.00 | 4,490.00 | 4,390.00 | 4,405.00 | 4,405.00 | 0.11% | 215,869 |
| Dec 16, 2025 | 4,610.00 | 4,615.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.14% | 468,621 |
| Dec 15, 2025 | 4,675.00 | 4,675.00 | 4,575.00 | 4,590.00 | 4,590.00 | -2.13% | 267,133 |
| Dec 12, 2025 | 4,800.00 | 4,815.00 | 4,690.00 | 4,690.00 | 4,690.00 | -2.29% | 602,275 |
| Dec 11, 2025 | 4,810.00 | 4,825.00 | 4,750.00 | 4,800.00 | 4,800.00 | 0.10% | 178,948 |
| Dec 10, 2025 | 4,775.00 | 4,905.00 | 4,710.00 | 4,795.00 | 4,795.00 | 0.42% | 358,383 |
| Dec 9, 2025 | 4,825.00 | 4,840.00 | 4,755.00 | 4,775.00 | 4,775.00 | -0.93% | 154,025 |
| Dec 8, 2025 | 4,815.00 | 4,850.00 | 4,775.00 | 4,820.00 | 4,820.00 | 0.21% | 144,208 |
| 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 |