Polaris Office Corp. (KOSDAQ:041020)
South Korea · Delayed Price · Currency is KRW 5,470.00
-20.00 (-0.36%)
At close: Aug 28, 2025
Polaris Office Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,490.00 | 5,520.00 | 5,450.00 | 5,470.00 | - | -0.36% | 147,063 |
| Aug 27, 2025 | 5,530.00 | 5,540.00 | 5,460.00 | 5,490.00 | - | -0.36% | 197,374 |
| Aug 26, 2025 | 5,570.00 | 5,610.00 | 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 | - | 3.14% | 328,842 |
| Aug 22, 2025 | 5,410.00 | 5,510.00 | 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 | - | -0.92% | 467,685 |
| Aug 20, 2025 | 5,520.00 | 5,580.00 | 5,410.00 | 5,440.00 | - | -3.55% | 502,153 |
| Aug 19, 2025 | 5,670.00 | 5,730.00 | 5,580.00 | 5,640.00 | - | -0.53% | 153,672 |
| Aug 18, 2025 | 5,760.00 | 5,800.00 | 5,620.00 | 5,670.00 | - | -1.56% | 180,325 |
| Aug 14, 2025 | 5,770.00 | 5,820.00 | 5,730.00 | 5,760.00 | - | -0.17% | 116,159 |
| Aug 13, 2025 | 5,800.00 | 5,820.00 | 5,720.00 | 5,770.00 | - | 0.52% | 145,402 |
| Aug 12, 2025 | 5,840.00 | 5,900.00 | 5,730.00 | 5,740.00 | - | -1.71% | 229,907 |
| Aug 11, 2025 | 5,870.00 | 5,910.00 | 5,810.00 | 5,840.00 | - | -0.34% | 166,874 |
| Aug 8, 2025 | 5,810.00 | 6,020.00 | 5,800.00 | 5,860.00 | - | 0.86% | 595,704 |
| Aug 7, 2025 | 5,820.00 | 6,050.00 | 5,700.00 | 5,810.00 | - | 0.52% | 464,325 |
| Aug 6, 2025 | 5,870.00 | 5,870.00 | 5,750.00 | 5,780.00 | - | -1.03% | 178,803 |
| Aug 5, 2025 | 5,960.00 | 5,980.00 | 5,820.00 | 5,840.00 | - | -2.18% | 391,289 |
| Aug 4, 2025 | 5,690.00 | 6,010.00 | 5,660.00 | 5,970.00 | - | 4.37% | 508,067 |
| Aug 1, 2025 | 5,960.00 | 5,970.00 | 5,690.00 | 5,720.00 | - | -4.19% | 434,818 |
| Jul 31, 2025 | 6,020.00 | 6,080.00 | 5,930.00 | 5,970.00 | - | - | 281,072 |
| Jul 30, 2025 | 5,970.00 | 6,040.00 | 5,880.00 | 5,970.00 | - | 0.17% | 280,366 |
| Jul 29, 2025 | 6,000.00 | 6,020.00 | 5,840.00 | 5,960.00 | - | -0.33% | 213,179 |
| Jul 28, 2025 | 6,020.00 | 6,040.00 | 5,910.00 | 5,980.00 | - | 0.17% | 157,868 |
| Jul 25, 2025 | 5,910.00 | 6,030.00 | 5,880.00 | 5,970.00 | - | 1.19% | 176,775 |
| Jul 24, 2025 | 6,010.00 | 6,050.00 | 5,900.00 | 5,900.00 | - | -1.17% | 278,044 |
| Jul 23, 2025 | 6,050.00 | 6,090.00 | 5,920.00 | 5,970.00 | - | -1.97% | 355,220 |
| Jul 22, 2025 | 6,140.00 | 6,220.00 | 5,990.00 | 6,090.00 | - | 0.33% | 458,168 |
| Jul 21, 2025 | 6,200.00 | 6,220.00 | 6,050.00 | 6,070.00 | - | -1.62% | 398,982 |
| Jul 18, 2025 | 6,240.00 | 6,250.00 | 6,040.00 | 6,170.00 | - | -0.96% | 389,284 |
| Jul 17, 2025 | 6,410.00 | 6,460.00 | 6,210.00 | 6,230.00 | - | -2.50% | 521,380 |
| Jul 16, 2025 | 6,500.00 | 6,510.00 | 6,370.00 | 6,390.00 | - | -0.16% | 499,776 |
| Jul 15, 2025 | 6,340.00 | 6,440.00 | 6,230.00 | 6,400.00 | - | 0.79% | 522,450 |
| Jul 14, 2025 | 6,560.00 | 6,560.00 | 6,310.00 | 6,350.00 | - | -2.16% | 639,593 |
| Jul 11, 2025 | 6,550.00 | 6,710.00 | 6,450.00 | 6,490.00 | - | - | 996,785 |
| Jul 10, 2025 | 6,550.00 | 6,610.00 | 6,370.00 | 6,490.00 | - | -0.15% | 735,479 |
| Jul 9, 2025 | 6,570.00 | 6,740.00 | 6,450.00 | 6,500.00 | - | -0.46% | 1,061,623 |
| Jul 8, 2025 | 6,880.00 | 6,900.00 | 6,490.00 | 6,530.00 | - | - | 1,811,310 |
| Jul 7, 2025 | 6,400.00 | 7,030.00 | 6,270.00 | 6,530.00 | - | -0.15% | 7,825,119 |
| Jul 4, 2025 | 6,250.00 | 6,880.00 | 6,150.00 | 6,540.00 | - | 5.83% | 10,050,190 |
| Jul 3, 2025 | 6,170.00 | 6,450.00 | 6,100.00 | 6,180.00 | - | 0.32% | 1,361,828 |
| Jul 2, 2025 | 6,310.00 | 6,350.00 | 6,110.00 | 6,160.00 | - | -5.52% | 685,525 |
| Jul 1, 2025 | 6,110.00 | 6,660.00 | 6,070.00 | 6,520.00 | - | 7.06% | 4,215,617 |
| Jun 30, 2025 | 6,230.00 | 6,240.00 | 6,080.00 | 6,090.00 | - | -4.55% | 584,913 |
| Jun 27, 2025 | 6,100.00 | 6,490.00 | 5,980.00 | 6,380.00 | - | 7.23% | 4,932,328 |
| Jun 26, 2025 | 6,140.00 | 6,200.00 | 5,910.00 | 5,950.00 | - | -3.09% | 502,123 |
| Jun 25, 2025 | 6,210.00 | 6,220.00 | 6,000.00 | 6,140.00 | - | -1.13% | 600,988 |
| Jun 24, 2025 | 6,270.00 | 6,480.00 | 6,180.00 | 6,210.00 | - | 0.32% | 951,275 |
| Jun 23, 2025 | 6,030.00 | 6,260.00 | 5,980.00 | 6,190.00 | - | 0.32% | 869,057 |
| Jun 20, 2025 | 6,130.00 | 6,190.00 | 6,000.00 | 6,170.00 | - | - | 719,382 |
| Jun 19, 2025 | 6,450.00 | 6,460.00 | 6,110.00 | 6,170.00 | - | 0.65% | 1,767,645 |