Polaris Office Corp. (KOSDAQ:041020)
South Korea · Delayed Price · Currency is KRW 5,450.00
+80.00 (1.49%)
At close: Oct 2, 2025
Polaris Office Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,480.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 305,049 |
| 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 |
| Sep 19, 2025 | 5,870.00 | 6,150.00 | 5,720.00 | 5,750.00 | 5,750.00 | -0.86% | 1,964,338 |
| Sep 18, 2025 | 5,790.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,800.00 | 2.47% | 533,451 |
| Sep 17, 2025 | 5,720.00 | 5,740.00 | 5,610.00 | 5,660.00 | 5,660.00 | -1.05% | 319,669 |
| Sep 16, 2025 | 5,750.00 | 5,770.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.35% | 291,661 |
| Sep 15, 2025 | 5,870.00 | 5,870.00 | 5,690.00 | 5,740.00 | 5,740.00 | -1.71% | 587,989 |
| Sep 12, 2025 | 5,660.00 | 5,880.00 | 5,600.00 | 5,840.00 | 5,840.00 | 4.10% | 1,092,460 |
| Sep 11, 2025 | 5,660.00 | 5,710.00 | 5,600.00 | 5,610.00 | 5,610.00 | - | 474,930 |
| Sep 10, 2025 | 5,660.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,610.00 | 0.18% | 443,332 |
| Sep 9, 2025 | 5,630.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 280,187 |
| Sep 8, 2025 | 5,560.00 | 5,620.00 | 5,510.00 | 5,600.00 | 5,600.00 | 1.45% | 331,891 |
| Sep 5, 2025 | 5,540.00 | 5,580.00 | 5,490.00 | 5,520.00 | 5,520.00 | -0.18% | 211,949 |
| Sep 4, 2025 | 5,500.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,530.00 | 1.10% | 193,400 |
| Sep 3, 2025 | 5,470.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | - | 159,359 |
| Sep 2, 2025 | 5,340.00 | 5,480.00 | 5,340.00 | 5,470.00 | 5,470.00 | 2.63% | 320,017 |
| Sep 1, 2025 | 5,480.00 | 5,490.00 | 5,310.00 | 5,330.00 | 5,330.00 | -2.74% | 321,863 |
| Aug 29, 2025 | 5,480.00 | 5,540.00 | 5,460.00 | 5,480.00 | 5,480.00 | 0.18% | 173,089 |
| Aug 28, 2025 | 5,490.00 | 5,520.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.36% | 141,237 |
| Aug 27, 2025 | 5,530.00 | 5,540.00 | 5,460.00 | 5,490.00 | 5,490.00 | -0.36% | 197,374 |
| Aug 26, 2025 | 5,570.00 | 5,610.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.25% | 177,171 |
| Aug 25, 2025 | 5,430.00 | 5,610.00 | 5,430.00 | 5,580.00 | 5,580.00 | 3.14% | 328,842 |
| Aug 22, 2025 | 5,410.00 | 5,510.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.37% | 244,752 |
| Aug 21, 2025 | 5,470.00 | 5,550.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.92% | 467,685 |
| Aug 20, 2025 | 5,520.00 | 5,580.00 | 5,410.00 | 5,440.00 | 5,440.00 | -3.55% | 502,153 |
| Aug 19, 2025 | 5,670.00 | 5,730.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.53% | 153,672 |
| Aug 18, 2025 | 5,760.00 | 5,800.00 | 5,620.00 | 5,670.00 | 5,670.00 | -1.56% | 180,325 |
| Aug 14, 2025 | 5,770.00 | 5,820.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.17% | 116,159 |
| Aug 13, 2025 | 5,800.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,770.00 | 0.52% | 145,402 |
| Aug 12, 2025 | 5,840.00 | 5,900.00 | 5,730.00 | 5,740.00 | 5,740.00 | -1.71% | 229,907 |
| Aug 11, 2025 | 5,870.00 | 5,910.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.34% | 166,874 |
| Aug 8, 2025 | 5,810.00 | 6,020.00 | 5,800.00 | 5,860.00 | 5,860.00 | 0.86% | 595,704 |
| Aug 7, 2025 | 5,820.00 | 6,050.00 | 5,700.00 | 5,810.00 | 5,810.00 | 0.52% | 464,325 |
| Aug 6, 2025 | 5,870.00 | 5,870.00 | 5,750.00 | 5,780.00 | 5,780.00 | -1.03% | 178,803 |
| Aug 5, 2025 | 5,960.00 | 5,980.00 | 5,820.00 | 5,840.00 | 5,840.00 | -2.18% | 391,289 |
| Aug 4, 2025 | 5,690.00 | 6,010.00 | 5,660.00 | 5,970.00 | 5,970.00 | 4.37% | 508,067 |
| Aug 1, 2025 | 5,960.00 | 5,970.00 | 5,690.00 | 5,720.00 | 5,720.00 | -4.19% | 434,818 |
| Jul 31, 2025 | 6,020.00 | 6,080.00 | 5,930.00 | 5,970.00 | 5,970.00 | - | 281,072 |
| Jul 30, 2025 | 5,970.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,970.00 | 0.17% | 280,366 |
| Jul 29, 2025 | 6,000.00 | 6,020.00 | 5,840.00 | 5,960.00 | 5,960.00 | -0.33% | 213,179 |
| Jul 28, 2025 | 6,020.00 | 6,040.00 | 5,910.00 | 5,980.00 | 5,980.00 | 0.17% | 157,868 |
| Jul 25, 2025 | 5,910.00 | 6,030.00 | 5,880.00 | 5,970.00 | 5,970.00 | 1.19% | 176,775 |