Skip to main content
Polaris Office Corp. (KOSDAQ:041020)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,810.00
-40.00 (-0.82%)
At close: Dec 5, 2025

Polaris Office Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,850.004,850.004,785.004,810.004,810.00-0.82%155,731
Dec 4, 20254,820.004,895.004,810.004,850.004,850.00-204,121
Dec 3, 20254,850.004,870.004,810.004,850.004,850.000.10%128,982
Dec 2, 20254,835.004,880.004,785.004,845.004,845.00-0.51%335,455
Dec 1, 20254,910.004,990.004,835.004,870.004,870.000.10%224,761
Nov 28, 20254,725.004,865.004,725.004,865.004,865.003.07%208,544
Nov 27, 20254,785.004,815.004,710.004,720.004,720.00-1.36%184,039
Nov 26, 20254,690.004,790.004,680.004,785.004,785.002.03%138,749
Nov 25, 20254,690.004,790.004,650.004,690.004,690.000.75%206,972
Nov 24, 20254,715.004,770.004,655.004,655.004,655.00-0.75%194,488
Nov 21, 20254,680.004,765.004,660.004,690.004,690.00-2.90%239,944
Nov 20, 20254,780.004,850.004,780.004,830.004,830.002.11%179,367
Nov 19, 20254,630.004,775.004,530.004,730.004,730.002.27%246,319
Nov 18, 20254,740.004,775.004,615.004,625.004,625.00-3.24%432,340
Nov 17, 20254,925.004,950.004,750.004,780.004,780.00-1.24%388,722
Nov 14, 20254,905.004,905.004,780.004,840.004,840.00-2.91%324,936
Nov 13, 20255,040.005,040.004,940.004,985.004,985.00-1.09%252,397
Nov 12, 20254,925.005,040.004,880.005,040.005,040.002.86%313,463
Nov 11, 20254,980.005,080.004,840.004,900.004,900.00-1.31%294,099
Nov 10, 20254,845.004,980.004,845.004,965.004,965.002.48%254,393
Nov 7, 20254,825.004,975.004,765.004,845.004,845.00-2.91%553,670
Nov 6, 20255,100.005,140.004,945.004,990.004,990.00-1.38%478,518
Nov 5, 20255,270.005,270.004,950.005,060.005,060.00-4.17%767,211
Nov 4, 20255,270.005,420.005,190.005,280.005,280.000.57%648,860
Nov 3, 20255,190.005,370.005,190.005,250.005,250.002.34%733,583
Oct 31, 20255,060.005,180.005,030.005,130.005,130.002.40%457,501
Oct 30, 20255,290.005,290.004,995.005,010.005,010.00-5.29%914,737
Oct 29, 20255,330.005,390.005,240.005,290.005,290.00-498,387
Oct 28, 20255,310.005,360.005,250.005,290.005,290.00-0.19%318,519
Oct 27, 20255,320.005,430.005,260.005,300.005,300.00-0.56%469,336
Oct 24, 20255,350.005,370.005,280.005,330.005,330.00-339,424
Oct 23, 20255,390.005,410.005,290.005,330.005,330.00-1.84%311,306
Oct 22, 20255,310.005,470.005,160.005,430.005,430.002.45%467,585
Oct 21, 20255,330.005,400.005,270.005,300.005,300.00-291,694
Oct 20, 20255,230.005,300.005,170.005,300.005,300.002.12%293,855
Oct 17, 20255,300.005,320.005,170.005,190.005,190.00-2.63%2,204,687
Oct 16, 20255,420.005,450.005,320.005,330.005,330.00-1.11%416,911
Oct 15, 20255,270.005,390.005,260.005,390.005,390.002.28%283,753
Oct 14, 20255,430.005,480.005,210.005,270.005,270.00-2.41%517,980
Oct 13, 20255,370.005,480.005,300.005,400.005,400.00-1.10%374,896
Oct 10, 20255,480.005,520.005,400.005,460.005,460.000.18%311,167
Oct 2, 20255,400.005,470.005,370.005,450.005,450.001.49%268,823
Oct 1, 20255,420.005,490.005,360.005,370.005,370.00-0.56%227,312
Sep 30, 20255,550.005,550.005,380.005,400.005,400.00-1.28%324,556
Sep 29, 20255,460.005,570.005,460.005,470.005,470.000.74%421,589
Sep 26, 20255,580.005,630.005,400.005,430.005,430.00-2.86%576,202
Sep 25, 20255,680.005,750.005,580.005,590.005,590.00-1.58%428,358
Sep 24, 20255,770.005,850.005,610.005,680.005,680.00-1.05%915,909
Sep 23, 20255,790.006,090.005,740.005,740.005,740.001.23%2,082,034
Sep 22, 20255,780.005,830.005,670.005,670.005,670.00-1.39%381,633
Sep 19, 20255,870.006,150.005,720.005,750.005,750.00-0.86%1,964,338
Sep 18, 20255,790.005,890.005,740.005,800.005,800.002.47%533,451
Sep 17, 20255,720.005,740.005,610.005,660.005,660.00-1.05%319,669
Sep 16, 20255,750.005,770.005,680.005,720.005,720.00-0.35%291,661
Sep 15, 20255,870.005,870.005,690.005,740.005,740.00-1.71%587,989
Sep 12, 20255,660.005,880.005,600.005,840.005,840.004.10%1,092,460
Sep 11, 20255,660.005,710.005,600.005,610.005,610.00-474,930
Sep 10, 20255,660.005,690.005,560.005,610.005,610.000.18%443,332
Sep 9, 20255,630.005,650.005,560.005,600.005,600.00-280,187
Sep 8, 20255,560.005,620.005,510.005,600.005,600.001.45%331,891
Sep 5, 20255,540.005,580.005,490.005,520.005,520.00-0.18%211,949
Sep 4, 20255,500.005,560.005,450.005,530.005,530.001.10%193,400
Sep 3, 20255,470.005,500.005,400.005,470.005,470.00-159,359
Sep 2, 20255,340.005,480.005,340.005,470.005,470.002.63%320,017
Sep 1, 20255,480.005,490.005,310.005,330.005,330.00-2.74%321,863
Aug 29, 20255,480.005,540.005,460.005,480.005,480.000.18%173,089
Aug 28, 20255,490.005,520.005,450.005,470.005,470.00-0.36%141,237
Aug 27, 20255,530.005,540.005,460.005,490.005,490.00-0.36%197,374
Aug 26, 20255,570.005,610.005,510.005,510.005,510.00-1.25%177,171
Aug 25, 20255,430.005,610.005,430.005,580.005,580.003.14%328,842
Aug 22, 20255,410.005,510.005,410.005,410.005,410.000.37%244,752
Aug 21, 20255,470.005,550.005,350.005,390.005,390.00-0.92%467,685
Aug 20, 20255,520.005,580.005,410.005,440.005,440.00-3.55%502,153
Aug 19, 20255,670.005,730.005,580.005,640.005,640.00-0.53%153,672
Aug 18, 20255,760.005,800.005,620.005,670.005,670.00-1.56%180,325
Aug 14, 20255,770.005,820.005,730.005,760.005,760.00-0.17%116,159
Aug 13, 20255,800.005,820.005,720.005,770.005,770.000.52%145,402
Aug 12, 20255,840.005,900.005,730.005,740.005,740.00-1.71%229,907
Aug 11, 20255,870.005,910.005,810.005,840.005,840.00-0.34%166,874
Aug 8, 20255,810.006,020.005,800.005,860.005,860.000.86%595,704
Aug 7, 20255,820.006,050.005,700.005,810.005,810.000.52%464,325
Aug 6, 20255,870.005,870.005,750.005,780.005,780.00-1.03%178,803
Aug 5, 20255,960.005,980.005,820.005,840.005,840.00-2.18%391,289
Aug 4, 20255,690.006,010.005,660.005,970.005,970.004.37%508,067
Aug 1, 20255,960.005,970.005,690.005,720.005,720.00-4.19%434,818
Jul 31, 20256,020.006,080.005,930.005,970.005,970.00-281,072
Jul 30, 20255,970.006,040.005,880.005,970.005,970.000.17%280,366
Jul 29, 20256,000.006,020.005,840.005,960.005,960.00-0.33%213,179
Jul 28, 20256,020.006,040.005,910.005,980.005,980.000.17%157,868
Jul 25, 20255,910.006,030.005,880.005,970.005,970.001.19%176,775
Jul 24, 20256,010.006,050.005,900.005,900.005,900.00-1.17%278,044
Jul 23, 20256,050.006,090.005,920.005,970.005,970.00-1.97%355,220
Jul 22, 20256,140.006,220.005,990.006,090.006,090.000.33%458,168
Jul 21, 20256,200.006,220.006,050.006,070.006,070.00-1.62%398,982
Jul 18, 20256,240.006,250.006,040.006,170.006,170.00-0.96%389,284
Jul 17, 20256,410.006,460.006,210.006,230.006,230.00-2.50%521,380
Jul 16, 20256,500.006,510.006,370.006,390.006,390.00-0.16%499,776
Jul 15, 20256,340.006,440.006,230.006,400.006,400.000.79%522,450
Jul 14, 20256,560.006,560.006,310.006,350.006,350.00-2.16%639,593
Jul 11, 20256,550.006,710.006,450.006,490.006,490.00-996,785