Polaris Office Corp. (KOSDAQ:041020)
South Korea · Delayed Price · Currency is KRW 3,760.00
-165.00 (-4.20%)
May 20, 2026, 3:30 PM KST
Polaris Office Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3,835.00 | 3,915.00 | 3,710.00 | 3,760.00 | 3,760.00 | -4.20% | 566,071 |
| May 19, 2026 | 4,025.00 | 4,160.00 | 3,870.00 | 3,925.00 | 3,925.00 | -2.73% | 572,833 |
| May 18, 2026 | 3,955.00 | 4,080.00 | 3,840.00 | 4,035.00 | 4,035.00 | 0.37% | 512,436 |
| May 15, 2026 | 4,295.00 | 4,300.00 | 3,950.00 | 4,020.00 | 4,020.00 | -6.18% | 670,719 |
| May 14, 2026 | 4,220.00 | 4,465.00 | 4,185.00 | 4,285.00 | 4,285.00 | 2.15% | 1,162,997 |
| May 13, 2026 | 4,300.00 | 4,410.00 | 4,185.00 | 4,195.00 | 4,195.00 | -2.89% | 611,771 |
| May 12, 2026 | 4,530.00 | 4,595.00 | 4,255.00 | 4,320.00 | 4,320.00 | -3.68% | 870,469 |
| May 11, 2026 | 4,600.00 | 4,720.00 | 4,485.00 | 4,485.00 | 4,485.00 | -1.97% | 1,007,023 |
| May 8, 2026 | 4,645.00 | 4,865.00 | 4,565.00 | 4,575.00 | 4,575.00 | -1.40% | 1,809,926 |
| May 7, 2026 | 4,730.00 | 4,745.00 | 4,605.00 | 4,640.00 | 4,640.00 | -1.69% | 858,807 |
| May 6, 2026 | 4,865.00 | 4,900.00 | 4,700.00 | 4,720.00 | 4,720.00 | -1.97% | 916,668 |
| May 4, 2026 | 4,965.00 | 5,030.00 | 4,800.00 | 4,815.00 | 4,815.00 | -2.92% | 1,244,079 |
| Apr 30, 2026 | 5,200.00 | 5,710.00 | 4,955.00 | 4,960.00 | 4,960.00 | -4.06% | 9,155,003 |
| Apr 29, 2026 | 4,970.00 | 5,390.00 | 4,965.00 | 5,170.00 | 5,170.00 | 4.76% | 4,902,943 |
| Apr 28, 2026 | 4,955.00 | 4,990.00 | 4,885.00 | 4,935.00 | 4,935.00 | 0.30% | 640,846 |
| Apr 27, 2026 | 4,910.00 | 4,995.00 | 4,905.00 | 4,920.00 | 4,920.00 | 0.41% | 994,069 |
| Apr 24, 2026 | 4,965.00 | 5,070.00 | 4,860.00 | 4,900.00 | 4,900.00 | -0.61% | 856,163 |
| Apr 23, 2026 | 4,985.00 | 4,990.00 | 4,850.00 | 4,930.00 | 4,930.00 | -0.20% | 730,469 |
| Apr 22, 2026 | 5,050.00 | 5,120.00 | 4,905.00 | 4,940.00 | 4,940.00 | -0.90% | 1,117,546 |
| Apr 21, 2026 | 5,180.00 | 5,180.00 | 4,895.00 | 4,985.00 | 4,985.00 | -3.76% | 1,896,104 |
| Apr 20, 2026 | 4,690.00 | 5,500.00 | 4,650.00 | 5,180.00 | 5,180.00 | 9.86% | 11,368,120 |
| Apr 17, 2026 | 4,870.00 | 4,870.00 | 4,705.00 | 4,715.00 | 4,715.00 | -3.78% | 1,154,944 |
| Apr 16, 2026 | 4,700.00 | 5,340.00 | 4,600.00 | 4,900.00 | 4,900.00 | 9.01% | 12,590,950 |
| Apr 15, 2026 | 4,475.00 | 4,610.00 | 4,440.00 | 4,495.00 | 4,495.00 | 1.70% | 930,239 |
| Apr 14, 2026 | 4,320.00 | 4,430.00 | 4,280.00 | 4,420.00 | 4,420.00 | 5.36% | 783,770 |
| Apr 13, 2026 | 4,160.00 | 4,340.00 | 4,120.00 | 4,195.00 | 4,195.00 | -0.36% | 541,642 |
| Apr 10, 2026 | 4,210.00 | 4,250.00 | 4,150.00 | 4,210.00 | 4,210.00 | 0.60% | 369,230 |
| Apr 9, 2026 | 4,325.00 | 4,340.00 | 4,150.00 | 4,185.00 | 4,185.00 | -2.67% | 412,686 |
| Apr 8, 2026 | 4,270.00 | 4,465.00 | 4,220.00 | 4,300.00 | 4,300.00 | 3.61% | 1,160,178 |
| Apr 7, 2026 | 4,170.00 | 4,265.00 | 4,110.00 | 4,150.00 | 4,150.00 | -0.72% | 340,024 |
| Apr 6, 2026 | 4,290.00 | 4,425.00 | 4,145.00 | 4,180.00 | 4,180.00 | -2.11% | 914,842 |
| Apr 3, 2026 | 4,210.00 | 4,310.00 | 4,210.00 | 4,270.00 | 4,270.00 | 2.64% | 370,094 |
| Apr 2, 2026 | 4,545.00 | 4,585.00 | 4,110.00 | 4,160.00 | 4,160.00 | -7.86% | 858,020 |
| Apr 1, 2026 | 4,420.00 | 4,670.00 | 4,385.00 | 4,515.00 | 4,515.00 | 5.24% | 917,639 |
| Mar 31, 2026 | 4,430.00 | 4,465.00 | 4,280.00 | 4,290.00 | 4,290.00 | -3.49% | 615,518 |
| Mar 30, 2026 | 4,400.00 | 4,530.00 | 4,380.00 | 4,445.00 | 4,445.00 | -4.31% | 537,893 |
| Mar 27, 2026 | 4,485.00 | 4,815.00 | 4,445.00 | 4,645.00 | 4,645.00 | 1.64% | 1,114,774 |
| Mar 26, 2026 | 4,775.00 | 4,775.00 | 4,545.00 | 4,570.00 | 4,570.00 | -4.29% | 854,913 |
| Mar 25, 2026 | 4,730.00 | 4,885.00 | 4,690.00 | 4,775.00 | 4,775.00 | 2.91% | 913,136 |
| Mar 24, 2026 | 4,860.00 | 5,080.00 | 4,590.00 | 4,640.00 | 4,640.00 | -0.43% | 2,053,046 |
| Mar 23, 2026 | 4,840.00 | 4,940.00 | 4,645.00 | 4,660.00 | 4,660.00 | -7.54% | 1,673,196 |
| Mar 20, 2026 | 5,450.00 | 5,450.00 | 4,990.00 | 5,040.00 | 5,040.00 | -4.00% | 3,034,091 |
| Mar 19, 2026 | 5,470.00 | 5,620.00 | 5,200.00 | 5,250.00 | 5,250.00 | -6.75% | 4,491,042 |
| Mar 18, 2026 | 5,170.00 | 5,950.00 | 5,020.00 | 5,630.00 | 5,630.00 | 10.61% | 23,740,590 |
| Mar 17, 2026 | 5,010.00 | 5,680.00 | 4,800.00 | 5,090.00 | 5,090.00 | 4.09% | 29,720,640 |
| Mar 16, 2026 | 5,600.00 | 5,760.00 | 4,890.00 | 4,890.00 | 4,890.00 | -4.12% | 26,636,410 |
| Mar 13, 2026 | 3,835.00 | 5,100.00 | 3,800.00 | 5,100.00 | 5,100.00 | 29.94% | 7,977,220 |
| Mar 12, 2026 | 3,850.00 | 4,105.00 | 3,780.00 | 3,925.00 | 3,925.00 | 1.95% | 1,333,795 |
| Mar 11, 2026 | 3,890.00 | 3,935.00 | 3,795.00 | 3,850.00 | 3,850.00 | 1.32% | 303,272 |
| Mar 10, 2026 | 3,800.00 | 3,860.00 | 3,765.00 | 3,800.00 | 3,800.00 | 2.29% | 344,627 |