Polaris Office Corp. (KOSDAQ:041020)
South Korea · Delayed Price · Currency is KRW 3,025.00
+5.00 (0.17%)
Sep 15, 2026, 3:30 PM KST
Polaris Office Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3,020.00 | 3,070.00 | 3,000.00 | 3,035.00 | - | 0.50% | 166,820 |
| Sep 14, 2026 | 2,990.00 | 3,040.00 | 2,900.00 | 3,020.00 | 3,020.00 | - | 110,256 |
| Sep 11, 2026 | 3,055.00 | 3,085.00 | 3,000.00 | 3,020.00 | 3,020.00 | -1.63% | 80,263 |
| Sep 10, 2026 | 2,980.00 | 3,100.00 | 2,945.00 | 3,070.00 | 3,070.00 | 2.16% | 161,981 |
| Sep 9, 2026 | 2,960.00 | 3,025.00 | 2,960.00 | 3,005.00 | 3,005.00 | 0.84% | 70,225 |
| Sep 8, 2026 | 3,015.00 | 3,045.00 | 2,980.00 | 2,980.00 | 2,980.00 | -1.16% | 89,635 |
| Sep 7, 2026 | 3,045.00 | 3,060.00 | 2,985.00 | 3,015.00 | 3,015.00 | - | 102,706 |
| Sep 4, 2026 | 2,950.00 | 3,040.00 | 2,910.00 | 3,015.00 | 3,015.00 | 5.05% | 194,265 |
| Sep 3, 2026 | 2,900.00 | 2,970.00 | 2,845.00 | 2,870.00 | 2,870.00 | -0.52% | 212,180 |
| Sep 2, 2026 | 2,960.00 | 2,980.00 | 2,880.00 | 2,885.00 | 2,885.00 | -3.51% | 85,389 |
| Sep 1, 2026 | 2,975.00 | 3,030.00 | 2,945.00 | 2,990.00 | 2,990.00 | -0.17% | 166,485 |
| Aug 31, 2026 | 2,955.00 | 2,995.00 | 2,860.00 | 2,995.00 | 2,995.00 | -0.33% | 212,962 |
| Aug 28, 2026 | 2,980.00 | 3,030.00 | 2,950.00 | 3,005.00 | 3,005.00 | 2.39% | 213,009 |
| Aug 27, 2026 | 2,955.00 | 3,020.00 | 2,925.00 | 2,935.00 | 2,935.00 | -0.51% | 129,082 |
| Aug 26, 2026 | 3,000.00 | 3,045.00 | 2,940.00 | 2,950.00 | 2,950.00 | -1.67% | 120,067 |
| Aug 25, 2026 | 2,880.00 | 3,015.00 | 2,805.00 | 3,000.00 | 3,000.00 | 3.63% | 217,515 |
| Aug 24, 2026 | 2,890.00 | 3,010.00 | 2,855.00 | 2,895.00 | 2,895.00 | 0.17% | 336,575 |
| Aug 21, 2026 | 2,965.00 | 3,000.00 | 2,845.00 | 2,890.00 | 2,890.00 | -3.67% | 201,585 |
| Aug 20, 2026 | 2,960.00 | 3,000.00 | 2,905.00 | 3,000.00 | 3,000.00 | 3.45% | 140,179 |
| Aug 19, 2026 | 2,885.00 | 2,970.00 | 2,850.00 | 2,900.00 | 2,900.00 | -2.85% | 247,106 |
| Aug 18, 2026 | 3,110.00 | 3,130.00 | 2,980.00 | 2,985.00 | 2,985.00 | -3.71% | 278,489 |
| Aug 14, 2026 | 3,095.00 | 3,180.00 | 3,015.00 | 3,100.00 | 3,100.00 | 1.14% | 212,191 |
| Aug 13, 2026 | 3,210.00 | 3,210.00 | 3,060.00 | 3,065.00 | 3,065.00 | -3.46% | 371,725 |
| Aug 12, 2026 | 3,215.00 | 3,230.00 | 3,125.00 | 3,175.00 | 3,175.00 | -1.24% | 230,649 |
| Aug 11, 2026 | 3,185.00 | 3,225.00 | 3,105.00 | 3,215.00 | 3,215.00 | 1.26% | 308,752 |
| Aug 10, 2026 | 3,105.00 | 3,200.00 | 3,070.00 | 3,175.00 | 3,175.00 | 3.42% | 402,351 |
| Aug 7, 2026 | 3,180.00 | 3,180.00 | 3,050.00 | 3,070.00 | 3,070.00 | -2.69% | 301,804 |
| Aug 6, 2026 | 3,120.00 | 3,230.00 | 3,070.00 | 3,155.00 | 3,155.00 | 0.80% | 668,515 |
| Aug 5, 2026 | 3,185.00 | 3,205.00 | 3,115.00 | 3,130.00 | 3,130.00 | 1.13% | 617,933 |
| Aug 4, 2026 | 3,065.00 | 3,100.00 | 2,945.00 | 3,095.00 | 3,095.00 | 8.98% | 895,724 |
| Aug 3, 2026 | 2,815.00 | 2,895.00 | 2,740.00 | 2,840.00 | 2,840.00 | 1.61% | 329,843 |
| Jul 31, 2026 | 2,600.00 | 2,805.00 | 2,600.00 | 2,795.00 | 2,795.00 | 10.91% | 450,796 |
| Jul 30, 2026 | 2,355.00 | 2,710.00 | 2,355.00 | 2,520.00 | 2,520.00 | -2.14% | 616,271 |
| Jul 29, 2026 | 2,780.00 | 2,840.00 | 2,520.00 | 2,575.00 | 2,575.00 | -5.85% | 701,527 |
| Jul 28, 2026 | 2,995.00 | 3,085.00 | 2,720.00 | 2,735.00 | 2,735.00 | -7.13% | 1,325,457 |
| Jul 27, 2026 | 3,020.00 | 3,200.00 | 2,900.00 | 2,945.00 | 2,945.00 | 3.51% | 2,242,379 |
| Jul 24, 2026 | 3,000.00 | 3,050.00 | 2,835.00 | 2,845.00 | 2,845.00 | -7.78% | 740,624 |
| Jul 23, 2026 | 2,785.00 | 3,200.00 | 2,750.00 | 3,085.00 | 3,085.00 | 14.68% | 3,996,827 |
| Jul 22, 2026 | 2,685.00 | 2,800.00 | 2,685.00 | 2,690.00 | 2,690.00 | 2.67% | 248,964 |
| Jul 21, 2026 | 2,605.00 | 2,695.00 | 2,520.00 | 2,620.00 | 2,620.00 | -1.13% | 242,154 |
| Jul 20, 2026 | 2,695.00 | 2,760.00 | 2,600.00 | 2,650.00 | 2,650.00 | -2.57% | 242,022 |
| Jul 16, 2026 | 2,765.00 | 2,840.00 | 2,700.00 | 2,720.00 | 2,720.00 | -3.72% | 213,997 |
| Jul 15, 2026 | 2,700.00 | 2,875.00 | 2,700.00 | 2,825.00 | 2,825.00 | 5.61% | 388,535 |
| Jul 14, 2026 | 2,700.00 | 2,795.00 | 2,610.00 | 2,675.00 | 2,675.00 | -3.08% | 241,831 |
| Jul 13, 2026 | 2,935.00 | 3,025.00 | 2,760.00 | 2,760.00 | 2,760.00 | -6.76% | 318,857 |
| Jul 10, 2026 | 2,825.00 | 2,970.00 | 2,825.00 | 2,960.00 | 2,960.00 | 5.15% | 222,803 |
| Jul 9, 2026 | 2,840.00 | 2,885.00 | 2,735.00 | 2,815.00 | 2,815.00 | -0.88% | 306,859 |
| Jul 8, 2026 | 2,900.00 | 3,005.00 | 2,815.00 | 2,840.00 | 2,840.00 | -4.54% | 287,425 |
| Jul 7, 2026 | 2,990.00 | 3,080.00 | 2,940.00 | 2,975.00 | 2,975.00 | -2.62% | 281,297 |
| Jul 6, 2026 | 3,195.00 | 3,410.00 | 3,020.00 | 3,055.00 | 3,055.00 | -4.38% | 256,426 |