Polaris Office Corp. (KOSDAQ:041020)
South Korea · Delayed Price · Currency is KRW 4,285.00
-135.00 (-3.05%)
At close: Feb 27, 2026
Polaris Office Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,420.00 | 4,425.00 | 4,260.00 | 4,285.00 | 4,285.00 | -3.05% | 661,711 |
| Feb 26, 2026 | 4,415.00 | 4,565.00 | 4,340.00 | 4,420.00 | 4,420.00 | 0.91% | 627,474 |
| Feb 25, 2026 | 4,500.00 | 4,525.00 | 4,365.00 | 4,380.00 | 4,380.00 | -1.79% | 563,904 |
| Feb 24, 2026 | 4,520.00 | 4,520.00 | 4,415.00 | 4,460.00 | 4,460.00 | -1.33% | 368,458 |
| Feb 23, 2026 | 4,480.00 | 4,625.00 | 4,475.00 | 4,520.00 | 4,520.00 | 1.23% | 486,520 |
| Feb 20, 2026 | 4,550.00 | 4,565.00 | 4,460.00 | 4,465.00 | 4,465.00 | -2.40% | 358,739 |
| Feb 19, 2026 | 4,525.00 | 4,590.00 | 4,475.00 | 4,575.00 | 4,575.00 | 2.35% | 405,653 |
| Feb 13, 2026 | 4,530.00 | 4,530.00 | 4,415.00 | 4,470.00 | 4,470.00 | -1.76% | 289,311 |
| Feb 12, 2026 | 4,615.00 | 4,620.00 | 4,540.00 | 4,550.00 | 4,550.00 | -1.41% | 251,082 |
| Feb 11, 2026 | 4,760.00 | 4,760.00 | 4,600.00 | 4,615.00 | 4,615.00 | -2.12% | 260,247 |
| Feb 10, 2026 | 4,615.00 | 4,830.00 | 4,605.00 | 4,715.00 | 4,715.00 | 2.50% | 621,645 |
| Feb 9, 2026 | 4,500.00 | 4,620.00 | 4,495.00 | 4,600.00 | 4,600.00 | 4.19% | 327,909 |
| Feb 6, 2026 | 4,445.00 | 4,535.00 | 4,220.00 | 4,415.00 | 4,415.00 | -3.39% | 687,903 |
| Feb 5, 2026 | 4,755.00 | 4,755.00 | 4,530.00 | 4,570.00 | 4,570.00 | -4.09% | 490,162 |
| Feb 4, 2026 | 4,740.00 | 4,765.00 | 4,635.00 | 4,765.00 | 4,765.00 | - | 395,041 |
| Feb 3, 2026 | 4,580.00 | 4,765.00 | 4,575.00 | 4,765.00 | 4,765.00 | 4.38% | 418,401 |
| Feb 2, 2026 | 4,780.00 | 4,780.00 | 4,550.00 | 4,565.00 | 4,565.00 | -4.50% | 508,710 |
| Jan 30, 2026 | 4,930.00 | 4,955.00 | 4,750.00 | 4,780.00 | 4,780.00 | -3.92% | 739,398 |
| Jan 29, 2026 | 5,030.00 | 5,100.00 | 4,850.00 | 4,975.00 | 4,975.00 | -1.09% | 773,427 |
| Jan 28, 2026 | 4,940.00 | 5,080.00 | 4,935.00 | 5,030.00 | 5,030.00 | 1.82% | 784,742 |
| Jan 27, 2026 | 4,880.00 | 4,965.00 | 4,825.00 | 4,940.00 | 4,940.00 | 1.65% | 615,877 |
| Jan 26, 2026 | 4,810.00 | 4,890.00 | 4,720.00 | 4,860.00 | 4,860.00 | 2.32% | 1,010,252 |
| Jan 23, 2026 | 4,570.00 | 4,800.00 | 4,525.00 | 4,750.00 | 4,750.00 | 6.26% | 1,611,929 |
| Jan 22, 2026 | 4,430.00 | 4,545.00 | 4,375.00 | 4,470.00 | 4,470.00 | 1.02% | 488,504 |
| Jan 21, 2026 | 4,520.00 | 4,520.00 | 4,365.00 | 4,425.00 | 4,425.00 | -2.32% | 442,030 |
| Jan 20, 2026 | 4,360.00 | 4,795.00 | 4,255.00 | 4,530.00 | 4,530.00 | 4.98% | 2,024,493 |
| Jan 19, 2026 | 4,380.00 | 4,385.00 | 4,285.00 | 4,315.00 | 4,315.00 | -1.26% | 381,857 |
| Jan 16, 2026 | 4,360.00 | 4,550.00 | 4,320.00 | 4,370.00 | 4,370.00 | 1.39% | 690,745 |
| Jan 15, 2026 | 4,290.00 | 4,340.00 | 4,205.00 | 4,310.00 | 4,310.00 | -0.81% | 561,880 |
| Jan 14, 2026 | 4,370.00 | 4,420.00 | 4,235.00 | 4,345.00 | 4,345.00 | -1.14% | 324,707 |
| Jan 13, 2026 | 4,455.00 | 4,510.00 | 4,370.00 | 4,395.00 | 4,395.00 | -1.79% | 215,184 |
| Jan 12, 2026 | 4,450.00 | 4,590.00 | 4,435.00 | 4,475.00 | 4,475.00 | 0.45% | 263,011 |
| Jan 9, 2026 | 4,480.00 | 4,565.00 | 4,220.00 | 4,455.00 | 4,455.00 | -0.56% | 328,079 |
| Jan 8, 2026 | 4,520.00 | 4,575.00 | 4,380.00 | 4,480.00 | 4,480.00 | -1.43% | 327,808 |
| Jan 7, 2026 | 4,710.00 | 4,710.00 | 4,500.00 | 4,545.00 | 4,545.00 | -3.30% | 371,747 |
| Jan 6, 2026 | 4,660.00 | 4,795.00 | 4,635.00 | 4,700.00 | 4,700.00 | 0.86% | 343,154 |
| Jan 5, 2026 | 4,630.00 | 4,690.00 | 4,600.00 | 4,660.00 | 4,660.00 | 0.54% | 267,257 |
| Jan 2, 2026 | 4,490.00 | 4,640.00 | 4,470.00 | 4,635.00 | 4,635.00 | 3.23% | 223,551 |
| 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 |