Skip to main content
logo
Polaris Office Corp. (KOSDAQ:041020)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,315.00
-55.00 (-1.26%)
At close: Jan 19, 2026

Polaris Office Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20264,380.004,385.004,285.004,315.004,315.00-1.26%381,857
Jan 16, 20264,360.004,550.004,320.004,370.004,370.001.39%690,745
Jan 15, 20264,290.004,340.004,205.004,310.004,310.00-0.81%561,880
Jan 14, 20264,370.004,420.004,235.004,345.004,345.00-1.14%324,707
Jan 13, 20264,455.004,510.004,370.004,395.004,395.00-1.79%215,184
Jan 12, 20264,450.004,590.004,435.004,475.004,475.000.45%263,011
Jan 9, 20264,480.004,565.004,220.004,455.004,455.00-0.56%328,079
Jan 8, 20264,520.004,575.004,380.004,480.004,480.00-1.43%327,808
Jan 7, 20264,710.004,710.004,500.004,545.004,545.00-3.30%371,747
Jan 6, 20264,660.004,795.004,635.004,700.004,700.000.86%343,154
Jan 5, 20264,630.004,690.004,600.004,660.004,660.000.54%267,257
Jan 2, 20264,490.004,640.004,470.004,635.004,635.003.23%223,551
Dec 30, 20254,440.004,530.004,440.004,490.004,490.000.22%118,021
Dec 29, 20254,400.004,530.004,345.004,480.004,480.001.70%183,589
Dec 26, 20254,425.004,485.004,375.004,405.004,405.00-0.90%217,293
Dec 24, 20254,500.004,530.004,375.004,445.004,445.00-1.11%179,823
Dec 23, 20254,620.004,655.004,490.004,495.004,495.00-3.13%230,141
Dec 22, 20254,515.004,670.004,515.004,640.004,640.003.00%256,055
Dec 19, 20254,395.004,520.004,355.004,505.004,505.002.50%202,983
Dec 18, 20254,250.004,450.004,185.004,395.004,395.00-0.23%191,682
Dec 17, 20254,400.004,490.004,390.004,405.004,405.000.11%215,869
Dec 16, 20254,610.004,615.004,400.004,400.004,400.00-4.14%468,621
Dec 15, 20254,675.004,675.004,575.004,590.004,590.00-2.13%267,133
Dec 12, 20254,800.004,815.004,690.004,690.004,690.00-2.29%602,275
Dec 11, 20254,810.004,825.004,750.004,800.004,800.000.10%178,948
Dec 10, 20254,775.004,905.004,710.004,795.004,795.000.42%358,383
Dec 9, 20254,825.004,840.004,755.004,775.004,775.00-0.93%154,025
Dec 8, 20254,815.004,850.004,775.004,820.004,820.000.21%144,208
Dec 5, 20254,850.004,850.004,785.004,810.004,810.00-0.82%155,731
Dec 4, 20254,820.004,895.004,810.004,850.004,850.00-204,121
Dec 3, 20254,850.004,870.004,810.004,850.004,850.000.10%128,982
Dec 2, 20254,835.004,880.004,785.004,845.004,845.00-0.51%335,455
Dec 1, 20254,910.004,990.004,835.004,870.004,870.000.10%224,761
Nov 28, 20254,725.004,865.004,725.004,865.004,865.003.07%208,544
Nov 27, 20254,785.004,815.004,710.004,720.004,720.00-1.36%184,039
Nov 26, 20254,690.004,790.004,680.004,785.004,785.002.03%138,749
Nov 25, 20254,690.004,790.004,650.004,690.004,690.000.75%206,972
Nov 24, 20254,715.004,770.004,655.004,655.004,655.00-0.75%194,488
Nov 21, 20254,680.004,765.004,660.004,690.004,690.00-2.90%239,944
Nov 20, 20254,780.004,850.004,780.004,830.004,830.002.11%179,367
Nov 19, 20254,630.004,775.004,530.004,730.004,730.002.27%246,319
Nov 18, 20254,740.004,775.004,615.004,625.004,625.00-3.24%432,340
Nov 17, 20254,925.004,950.004,750.004,780.004,780.00-1.24%388,722
Nov 14, 20254,905.004,905.004,780.004,840.004,840.00-2.91%324,936
Nov 13, 20255,040.005,040.004,940.004,985.004,985.00-1.09%252,397
Nov 12, 20254,925.005,040.004,880.005,040.005,040.002.86%313,463
Nov 11, 20254,980.005,080.004,840.004,900.004,900.00-1.31%294,099
Nov 10, 20254,845.004,980.004,845.004,965.004,965.002.48%254,393
Nov 7, 20254,825.004,975.004,765.004,845.004,845.00-2.91%553,670
Nov 6, 20255,100.005,140.004,945.004,990.004,990.00-1.38%478,518