Skip to main content
logo
Polaris Office Corp. (KOSDAQ:041020)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,040.00
-210.00 (-4.00%)
Mar 20, 2026, 3:30 PM KST

Polaris Office Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20265,450.005,450.004,990.005,040.005,040.00-4.00%2,980,340
Mar 19, 20265,470.005,620.005,200.005,250.005,250.00-6.75%4,441,009
Mar 18, 20265,170.005,950.005,020.005,630.005,630.0010.61%23,394,537
Mar 17, 20265,010.005,680.004,800.005,090.005,090.004.09%29,625,320
Mar 16, 20265,600.005,760.004,890.004,890.004,890.00-4.12%26,636,410
Mar 13, 20263,835.005,100.003,800.005,100.005,100.0029.94%7,973,393
Mar 12, 20263,850.004,105.003,780.003,925.003,925.001.95%1,325,237
Mar 11, 20263,890.003,935.003,795.003,850.003,850.001.32%300,452
Mar 10, 20263,800.003,860.003,765.003,800.003,800.002.29%343,790
Mar 9, 20263,585.003,745.003,370.003,715.003,715.00-1.20%564,266
Mar 6, 20263,705.003,810.003,615.003,760.003,760.001.08%377,656
Mar 5, 20263,450.003,795.003,450.003,720.003,720.0012.05%637,542
Mar 4, 20263,875.003,875.003,245.003,320.003,320.00-15.74%5,206,992
Mar 3, 20264,200.004,210.003,920.003,940.003,940.00-8.05%972,851
Feb 27, 20264,420.004,425.004,260.004,285.004,285.00-3.05%661,711
Feb 26, 20264,415.004,565.004,340.004,420.004,420.000.91%627,474
Feb 25, 20264,500.004,525.004,365.004,380.004,380.00-1.79%563,904
Feb 24, 20264,520.004,520.004,415.004,460.004,460.00-1.33%368,458
Feb 23, 20264,480.004,625.004,475.004,520.004,520.001.23%486,520
Feb 20, 20264,550.004,565.004,460.004,465.004,465.00-2.40%358,739
Feb 19, 20264,525.004,590.004,475.004,575.004,575.002.35%405,653
Feb 13, 20264,530.004,530.004,415.004,470.004,470.00-1.76%289,311
Feb 12, 20264,615.004,620.004,540.004,550.004,550.00-1.41%251,082
Feb 11, 20264,760.004,760.004,600.004,615.004,615.00-2.12%260,247
Feb 10, 20264,615.004,830.004,605.004,715.004,715.002.50%621,645
Feb 9, 20264,500.004,620.004,495.004,600.004,600.004.19%327,909
Feb 6, 20264,445.004,535.004,220.004,415.004,415.00-3.39%687,903
Feb 5, 20264,755.004,755.004,530.004,570.004,570.00-4.09%490,162
Feb 4, 20264,740.004,765.004,635.004,765.004,765.00-395,041
Feb 3, 20264,580.004,765.004,575.004,765.004,765.004.38%418,401
Feb 2, 20264,780.004,780.004,550.004,565.004,565.00-4.50%508,710
Jan 30, 20264,930.004,955.004,750.004,780.004,780.00-3.92%739,398
Jan 29, 20265,030.005,100.004,850.004,975.004,975.00-1.09%773,427
Jan 28, 20264,940.005,080.004,935.005,030.005,030.001.82%784,742
Jan 27, 20264,880.004,965.004,825.004,940.004,940.001.65%615,877
Jan 26, 20264,810.004,890.004,720.004,860.004,860.002.32%1,010,252
Jan 23, 20264,570.004,800.004,525.004,750.004,750.006.26%1,611,929
Jan 22, 20264,430.004,545.004,375.004,470.004,470.001.02%488,504
Jan 21, 20264,520.004,520.004,365.004,425.004,425.00-2.32%442,030
Jan 20, 20264,360.004,795.004,255.004,530.004,530.004.98%2,024,493
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