Polaris Office Corp. (KOSDAQ:041020)
South Korea · Delayed Price · Currency is KRW 2,900.00
-85.00 (-2.85%)
Aug 19, 2026, 1:45 PM KST
Polaris Office Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,885.00 | 2,970.00 | 2,880.00 | 2,960.00 | - | -0.84% | 66,284 |
| 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 |
| Jul 3, 2026 | 3,025.00 | 3,265.00 | 2,920.00 | 3,195.00 | 3,195.00 | 5.79% | 765,224 |
| Jul 2, 2026 | 3,010.00 | 3,150.00 | 2,915.00 | 3,020.00 | 3,020.00 | -0.82% | 351,710 |
| Jul 1, 2026 | 3,120.00 | 3,165.00 | 3,030.00 | 3,045.00 | 3,045.00 | -3.03% | 338,985 |
| Jun 30, 2026 | 3,065.00 | 3,185.00 | 3,065.00 | 3,140.00 | 3,140.00 | 0.48% | 502,946 |
| Jun 29, 2026 | 2,655.00 | 3,215.00 | 2,650.00 | 3,125.00 | 3,125.00 | 15.31% | 1,092,624 |
| Jun 26, 2026 | 2,740.00 | 2,765.00 | 2,570.00 | 2,710.00 | 2,710.00 | -3.04% | 942,826 |
| Jun 25, 2026 | 2,910.00 | 3,010.00 | 2,720.00 | 2,795.00 | 2,795.00 | -4.28% | 892,528 |
| Jun 24, 2026 | 2,965.00 | 3,050.00 | 2,880.00 | 2,920.00 | 2,920.00 | -1.52% | 487,690 |
| Jun 23, 2026 | 3,045.00 | 3,110.00 | 2,955.00 | 2,965.00 | 2,965.00 | -3.26% | 730,440 |
| Jun 22, 2026 | 3,100.00 | 3,185.00 | 3,060.00 | 3,065.00 | 3,065.00 | -2.39% | 407,286 |
| Jun 19, 2026 | 3,210.00 | 3,240.00 | 3,070.00 | 3,140.00 | 3,140.00 | -1.88% | 773,601 |
| Jun 18, 2026 | 3,350.00 | 3,365.00 | 3,190.00 | 3,200.00 | 3,200.00 | -4.48% | 693,545 |
| Jun 17, 2026 | 3,285.00 | 3,465.00 | 3,215.00 | 3,350.00 | 3,350.00 | 2.13% | 1,064,863 |
| Jun 16, 2026 | 3,220.00 | 3,335.00 | 3,205.00 | 3,280.00 | 3,280.00 | 1.86% | 628,043 |
| Jun 15, 2026 | 3,360.00 | 3,460.00 | 3,065.00 | 3,220.00 | 3,220.00 | -1.83% | 2,050,558 |
| Jun 12, 2026 | 3,480.00 | 3,570.00 | 3,255.00 | 3,280.00 | 3,280.00 | -3.10% | 1,903,538 |
| Jun 11, 2026 | 3,250.00 | 3,425.00 | 3,250.00 | 3,385.00 | 3,385.00 | 1.65% | 350,364 |
| Jun 10, 2026 | 3,345.00 | 3,475.00 | 3,255.00 | 3,330.00 | 3,330.00 | -2.20% | 492,701 |
| Jun 9, 2026 | 3,290.00 | 3,485.00 | 3,290.00 | 3,405.00 | 3,405.00 | 3.65% | 553,873 |