Advertisement
Polaris Office Corp. (041020.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 4,590.00 | 4,720.00 | 4,545.00 | 4,680.00 | 4,680.00 | 1,189,963 |
| Dec 07, 2023 | 4,585.00 | 4,615.00 | 4,440.00 | 4,450.00 | 4,450.00 | 893,129 |
| Dec 06, 2023 | 4,620.00 | 4,670.00 | 4,450.00 | 4,625.00 | 4,625.00 | 852,693 |
| Dec 05, 2023 | 4,730.00 | 4,845.00 | 4,590.00 | 4,595.00 | 4,595.00 | 1,076,898 |
| Dec 04, 2023 | 4,905.00 | 4,935.00 | 4,760.00 | 4,790.00 | 4,790.00 | 1,062,875 |
| Dec 01, 2023 | 5,030.00 | 5,040.00 | 4,890.00 | 4,905.00 | 4,905.00 | 1,189,519 |
| Nov 30, 2023 | 5,040.00 | 5,200.00 | 4,875.00 | 5,080.00 | 5,080.00 | 2,821,630 |
| Nov 29, 2023 | 5,030.00 | 5,150.00 | 4,965.00 | 5,040.00 | 5,040.00 | 2,630,533 |
| Nov 28, 2023 | 4,775.00 | 5,130.00 | 4,725.00 | 5,080.00 | 5,080.00 | 3,921,539 |
| Nov 27, 2023 | 4,775.00 | 4,830.00 | 4,620.00 | 4,710.00 | 4,710.00 | 1,477,022 |
| Nov 24, 2023 | 4,805.00 | 4,915.00 | 4,780.00 | 4,810.00 | 4,810.00 | 881,714 |
| Nov 23, 2023 | 4,935.00 | 5,000.00 | 4,775.00 | 4,805.00 | 4,805.00 | 1,316,711 |
| Nov 22, 2023 | 4,995.00 | 5,140.00 | 4,895.00 | 4,970.00 | 4,970.00 | 1,765,989 |
| Nov 21, 2023 | 5,420.00 | 5,420.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,247,092 |
| Nov 20, 2023 | 4,945.00 | 5,100.00 | 4,905.00 | 5,080.00 | 5,080.00 | 3,496,738 |
| Nov 17, 2023 | 4,805.00 | 5,060.00 | 4,710.00 | 5,000.00 | 5,000.00 | 6,211,103 |
| Nov 16, 2023 | 4,915.00 | 4,930.00 | 4,725.00 | 4,760.00 | 4,760.00 | 2,481,901 |
| Nov 15, 2023 | 5,170.00 | 5,240.00 | 4,830.00 | 4,910.00 | 4,910.00 | 9,860,975 |
| Nov 14, 2023 | 4,185.00 | 4,700.00 | 4,170.00 | 4,620.00 | 4,620.00 | 6,940,827 |
| Nov 13, 2023 | 4,350.00 | 4,440.00 | 4,095.00 | 4,100.00 | 4,100.00 | 1,376,167 |
| Nov 10, 2023 | 4,250.00 | 4,445.00 | 4,215.00 | 4,305.00 | 4,305.00 | 958,807 |
| Nov 09, 2023 | 4,440.00 | 4,545.00 | 4,340.00 | 4,365.00 | 4,365.00 | 1,054,772 |
| Nov 08, 2023 | 4,710.00 | 4,715.00 | 4,400.00 | 4,435.00 | 4,435.00 | 1,525,772 |
| Nov 07, 2023 | 5,080.00 | 5,180.00 | 4,575.00 | 4,635.00 | 4,635.00 | 5,375,898 |
| Nov 06, 2023 | 4,810.00 | 4,945.00 | 4,610.00 | 4,865.00 | 4,865.00 | 3,551,877 |
| Nov 03, 2023 | 4,620.00 | 4,785.00 | 4,360.00 | 4,735.00 | 4,735.00 | 4,722,302 |
| Nov 02, 2023 | 4,340.00 | 4,545.00 | 4,295.00 | 4,525.00 | 4,525.00 | 2,641,642 |
| Nov 01, 2023 | 4,185.00 | 4,350.00 | 4,165.00 | 4,215.00 | 4,215.00 | 1,208,272 |
| Oct 31, 2023 | 4,500.00 | 4,500.00 | 4,085.00 | 4,100.00 | 4,100.00 | 1,776,746 |
| Oct 30, 2023 | 4,270.00 | 4,435.00 | 4,265.00 | 4,405.00 | 4,405.00 | 2,042,748 |
| Oct 27, 2023 | 4,200.00 | 4,400.00 | 4,140.00 | 4,215.00 | 4,215.00 | 2,151,278 |
| Oct 26, 2023 | 4,065.00 | 4,470.00 | 3,980.00 | 4,225.00 | 4,225.00 | 3,864,403 |
| Oct 25, 2023 | 4,635.00 | 4,680.00 | 4,285.00 | 4,285.00 | 4,285.00 | 2,490,317 |
| Oct 24, 2023 | 4,340.00 | 4,570.00 | 4,140.00 | 4,545.00 | 4,545.00 | 5,398,250 |
| Oct 23, 2023 | 4,190.00 | 4,440.00 | 4,150.00 | 4,225.00 | 4,225.00 | 1,935,321 |
| Oct 20, 2023 | 4,500.00 | 4,635.00 | 4,170.00 | 4,345.00 | 4,345.00 | 4,177,746 |
| Oct 19, 2023 | 4,910.00 | 5,100.00 | 4,680.00 | 4,760.00 | 4,760.00 | 4,147,304 |
| Oct 18, 2023 | 5,470.00 | 5,700.00 | 5,130.00 | 5,320.00 | 5,320.00 | 14,528,500 |
| Oct 17, 2023 | 5,370.00 | 5,620.00 | 5,200.00 | 5,240.00 | 5,240.00 | 12,958,350 |
| Oct 16, 2023 | 5,160.00 | 5,450.00 | 4,840.00 | 5,310.00 | 5,310.00 | 13,036,970 |
| Oct 13, 2023 | 5,140.00 | 5,380.00 | 5,020.00 | 5,290.00 | 5,290.00 | 11,149,660 |
| Oct 12, 2023 | 4,815.00 | 5,560.00 | 4,800.00 | 5,250.00 | 5,250.00 | 43,607,030 |
| Oct 11, 2023 | 4,800.00 | 5,060.00 | 4,530.00 | 4,585.00 | 4,585.00 | 21,803,480 |
| Oct 10, 2023 | 5,060.00 | 5,070.00 | 4,420.00 | 4,445.00 | 4,445.00 | 7,717,325 |
| Oct 06, 2023 | 5,500.00 | 5,740.00 | 5,040.00 | 5,180.00 | 5,180.00 | 26,064,570 |
| Oct 05, 2023 | 3,970.00 | 5,060.00 | 3,835.00 | 5,060.00 | 5,060.00 | 8,051,296 |
| Oct 04, 2023 | 4,070.00 | 4,090.00 | 3,860.00 | 3,895.00 | 3,895.00 | 1,915,490 |
| Sep 27, 2023 | 4,020.00 | 4,165.00 | 4,020.00 | 4,125.00 | 4,125.00 | 1,323,678 |
| Sep 26, 2023 | 4,220.00 | 4,280.00 | 4,050.00 | 4,050.00 | 4,050.00 | 1,662,117 |
| Sep 25, 2023 | 4,320.00 | 4,355.00 | 4,160.00 | 4,175.00 | 4,175.00 | 1,511,124 |
| Sep 22, 2023 | 4,275.00 | 4,420.00 | 4,260.00 | 4,310.00 | 4,310.00 | 1,767,856 |
| Sep 21, 2023 | 4,565.00 | 4,610.00 | 4,355.00 | 4,370.00 | 4,370.00 | 2,675,319 |
| Sep 20, 2023 | 4,830.00 | 5,170.00 | 4,560.00 | 4,640.00 | 4,640.00 | 5,422,440 |
| Sep 19, 2023 | 5,000.00 | 5,040.00 | 4,775.00 | 4,830.00 | 4,830.00 | 2,424,913 |
| Sep 18, 2023 | 5,190.00 | 5,230.00 | 4,980.00 | 5,000.00 | 5,000.00 | 1,918,183 |
| Sep 15, 2023 | 5,240.00 | 5,250.00 | 5,040.00 | 5,160.00 | 5,160.00 | 1,899,250 |
| Sep 14, 2023 | 5,270.00 | 5,350.00 | 5,090.00 | 5,200.00 | 5,200.00 | 2,487,236 |
| Sep 13, 2023 | 5,410.00 | 5,420.00 | 5,150.00 | 5,200.00 | 5,200.00 | 3,297,958 |
| Sep 12, 2023 | 5,890.00 | 5,920.00 | 5,340.00 | 5,420.00 | 5,420.00 | 3,625,064 |
| Sep 11, 2023 | 5,640.00 | 6,180.00 | 5,610.00 | 5,860.00 | 5,860.00 | 6,533,030 |
| Sep 08, 2023 | 6,030.00 | 6,290.00 | 5,580.00 | 5,640.00 | 5,640.00 | 5,031,658 |
| Sep 07, 2023 | 6,550.00 | 6,830.00 | 6,070.00 | 6,070.00 | 6,070.00 | 11,288,070 |
| Sep 06, 2023 | 6,610.00 | 7,100.00 | 6,000.00 | 6,200.00 | 6,200.00 | 19,753,880 |
| Sep 05, 2023 | 6,590.00 | 6,720.00 | 6,340.00 | 6,610.00 | 6,610.00 | 6,118,458 |
| Sep 04, 2023 | 6,630.00 | 6,880.00 | 6,280.00 | 6,670.00 | 6,670.00 | 8,217,380 |
| Sep 01, 2023 | 6,690.00 | 6,830.00 | 6,420.00 | 6,580.00 | 6,580.00 | 8,740,367 |
| Aug 31, 2023 | 6,140.00 | 7,450.00 | 6,090.00 | 6,800.00 | 6,800.00 | 63,483,700 |
| Aug 30, 2023 | 6,200.00 | 6,270.00 | 5,840.00 | 5,920.00 | 5,920.00 | 7,415,420 |
| Aug 29, 2023 | 6,180.00 | 6,430.00 | 5,970.00 | 6,100.00 | 6,100.00 | 15,963,560 |
| Aug 28, 2023 | 6,630.00 | 6,650.00 | 5,920.00 | 6,030.00 | 6,030.00 | 10,810,660 |
| Aug 25, 2023 | 6,860.00 | 7,070.00 | 6,560.00 | 6,630.00 | 6,630.00 | 18,909,750 |
| Aug 24, 2023 | 5,670.00 | 7,150.00 | 5,570.00 | 7,150.00 | 7,150.00 | 73,919,210 |
| Aug 23, 2023 | 5,710.00 | 5,850.00 | 5,400.00 | 5,500.00 | 5,500.00 | 6,309,976 |
| Aug 22, 2023 | 5,100.00 | 5,880.00 | 4,985.00 | 5,820.00 | 5,820.00 | 16,709,980 |
| Aug 21, 2023 | 5,000.00 | 5,190.00 | 4,815.00 | 5,050.00 | 5,050.00 | 4,356,338 |
| Aug 18, 2023 | 4,865.00 | 5,240.00 | 4,600.00 | 5,150.00 | 5,150.00 | 9,163,025 |
| Aug 17, 2023 | 5,550.00 | 5,580.00 | 4,935.00 | 4,950.00 | 4,950.00 | 4,954,098 |
| Aug 16, 2023 | 5,620.00 | 5,790.00 | 5,290.00 | 5,540.00 | 5,540.00 | 5,200,990 |
| Aug 14, 2023 | 5,590.00 | 5,860.00 | 5,490.00 | 5,570.00 | 5,570.00 | 3,529,928 |
| Aug 11, 2023 | 5,830.00 | 5,960.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,030,070 |
| Aug 10, 2023 | 6,210.00 | 6,210.00 | 5,780.00 | 5,800.00 | 5,800.00 | 5,748,059 |
| Aug 09, 2023 | 5,910.00 | 6,560.00 | 5,870.00 | 6,330.00 | 6,330.00 | 20,824,870 |
| Aug 08, 2023 | 6,170.00 | 6,430.00 | 5,750.00 | 6,020.00 | 6,020.00 | 11,601,470 |
| Aug 07, 2023 | 6,500.00 | 6,800.00 | 5,930.00 | 5,990.00 | 5,990.00 | 26,459,690 |
| Aug 04, 2023 | 5,160.00 | 6,300.00 | 5,140.00 | 6,140.00 | 6,140.00 | 44,909,910 |
| Aug 03, 2023 | 5,430.00 | 5,430.00 | 4,880.00 | 5,070.00 | 5,070.00 | 7,513,712 |
| Aug 02, 2023 | 5,380.00 | 6,150.00 | 5,300.00 | 5,490.00 | 5,490.00 | 29,821,680 |
| Aug 01, 2023 | 4,780.00 | 5,850.00 | 4,770.00 | 5,500.00 | 5,500.00 | 38,399,630 |
| Jul 31, 2023 | 4,485.00 | 4,965.00 | 4,235.00 | 4,830.00 | 4,830.00 | 23,144,050 |
| Jul 28, 2023 | 4,110.00 | 4,480.00 | 4,110.00 | 4,320.00 | 4,320.00 | 8,604,797 |
| Jul 27, 2023 | 4,095.00 | 4,370.00 | 3,940.00 | 4,125.00 | 4,125.00 | 4,714,528 |
| Jul 26, 2023 | 4,280.00 | 4,575.00 | 3,885.00 | 4,085.00 | 4,085.00 | 10,432,100 |
| Jul 25, 2023 | 5,300.00 | 5,330.00 | 4,340.00 | 4,340.00 | 4,340.00 | 11,609,470 |
| Jul 24, 2023 | 4,795.00 | 5,090.00 | 4,710.00 | 4,945.00 | 4,945.00 | 13,214,890 |
| Jul 21, 2023 | 4,535.00 | 4,915.00 | 4,515.00 | 4,775.00 | 4,775.00 | 9,680,907 |
| Jul 20, 2023 | 4,665.00 | 4,780.00 | 4,410.00 | 4,720.00 | 4,720.00 | 12,268,560 |
| Jul 19, 2023 | 4,705.00 | 5,380.00 | 4,520.00 | 4,615.00 | 4,615.00 | 39,480,560 |
| Jul 18, 2023 | 4,350.00 | 5,120.00 | 4,110.00 | 4,640.00 | 4,640.00 | 82,138,720 |
| Jul 17, 2023 | 3,190.00 | 4,175.00 | 3,165.00 | 4,175.00 | 4,175.00 | 27,249,300 |
| Jul 14, 2023 | 3,315.00 | 3,470.00 | 3,150.00 | 3,215.00 | 3,215.00 | 7,199,539 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.