Skip to main content
Polaris Office Corp. (KOSDAQ:041020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,760.00
+40.00 (1.08%)
At close: Mar 6, 2026

Polaris Office Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,705.003,810.003,615.003,760.003,760.001.08%377,656
Mar 5, 20263,450.003,795.003,450.003,720.003,720.0012.05%637,542
Mar 4, 20263,875.003,875.003,245.003,320.003,320.00-15.74%5,206,992
Mar 3, 20264,200.004,210.003,920.003,940.003,940.00-8.05%972,851
Feb 27, 20264,420.004,425.004,260.004,285.004,285.00-3.05%661,711
Feb 26, 20264,415.004,565.004,340.004,420.004,420.000.91%627,474
Feb 25, 20264,500.004,525.004,365.004,380.004,380.00-1.79%563,904
Feb 24, 20264,520.004,520.004,415.004,460.004,460.00-1.33%368,458
Feb 23, 20264,480.004,625.004,475.004,520.004,520.001.23%486,520
Feb 20, 20264,550.004,565.004,460.004,465.004,465.00-2.40%358,739
Feb 19, 20264,525.004,590.004,475.004,575.004,575.002.35%405,653
Feb 13, 20264,530.004,530.004,415.004,470.004,470.00-1.76%289,311
Feb 12, 20264,615.004,620.004,540.004,550.004,550.00-1.41%251,082
Feb 11, 20264,760.004,760.004,600.004,615.004,615.00-2.12%260,247
Feb 10, 20264,615.004,830.004,605.004,715.004,715.002.50%621,645
Feb 9, 20264,500.004,620.004,495.004,600.004,600.004.19%327,909
Feb 6, 20264,445.004,535.004,220.004,415.004,415.00-3.39%687,903
Feb 5, 20264,755.004,755.004,530.004,570.004,570.00-4.09%490,162
Feb 4, 20264,740.004,765.004,635.004,765.004,765.00-395,041
Feb 3, 20264,580.004,765.004,575.004,765.004,765.004.38%418,401
Feb 2, 20264,780.004,780.004,550.004,565.004,565.00-4.50%508,710
Jan 30, 20264,930.004,955.004,750.004,780.004,780.00-3.92%739,398
Jan 29, 20265,030.005,100.004,850.004,975.004,975.00-1.09%773,427
Jan 28, 20264,940.005,080.004,935.005,030.005,030.001.82%784,742
Jan 27, 20264,880.004,965.004,825.004,940.004,940.001.65%615,877
Jan 26, 20264,810.004,890.004,720.004,860.004,860.002.32%1,010,252
Jan 23, 20264,570.004,800.004,525.004,750.004,750.006.26%1,611,929
Jan 22, 20264,430.004,545.004,375.004,470.004,470.001.02%488,504
Jan 21, 20264,520.004,520.004,365.004,425.004,425.00-2.32%442,030
Jan 20, 20264,360.004,795.004,255.004,530.004,530.004.98%2,024,493
Jan 19, 20264,380.004,385.004,285.004,315.004,315.00-1.26%381,857
Jan 16, 20264,360.004,550.004,320.004,370.004,370.001.39%690,745
Jan 15, 20264,290.004,340.004,205.004,310.004,310.00-0.81%561,880
Jan 14, 20264,370.004,420.004,235.004,345.004,345.00-1.14%324,707
Jan 13, 20264,455.004,510.004,370.004,395.004,395.00-1.79%215,184
Jan 12, 20264,450.004,590.004,435.004,475.004,475.000.45%263,011
Jan 9, 20264,480.004,565.004,220.004,455.004,455.00-0.56%328,079
Jan 8, 20264,520.004,575.004,380.004,480.004,480.00-1.43%327,808
Jan 7, 20264,710.004,710.004,500.004,545.004,545.00-3.30%371,747
Jan 6, 20264,660.004,795.004,635.004,700.004,700.000.86%343,154
Jan 5, 20264,630.004,690.004,600.004,660.004,660.000.54%267,257
Jan 2, 20264,490.004,640.004,470.004,635.004,635.003.23%223,551
Dec 30, 20254,440.004,530.004,440.004,490.004,490.000.22%118,021
Dec 29, 20254,400.004,530.004,345.004,480.004,480.001.70%183,589
Dec 26, 20254,425.004,485.004,375.004,405.004,405.00-0.90%217,293
Dec 24, 20254,500.004,530.004,375.004,445.004,445.00-1.11%179,823
Dec 23, 20254,620.004,655.004,490.004,495.004,495.00-3.13%230,141
Dec 22, 20254,515.004,670.004,515.004,640.004,640.003.00%256,055
Dec 19, 20254,395.004,520.004,355.004,505.004,505.002.50%202,983
Dec 18, 20254,250.004,450.004,185.004,395.004,395.00-0.23%191,682
Dec 17, 20254,400.004,490.004,390.004,405.004,405.000.11%215,869
Dec 16, 20254,610.004,615.004,400.004,400.004,400.00-4.14%468,621
Dec 15, 20254,675.004,675.004,575.004,590.004,590.00-2.13%267,133
Dec 12, 20254,800.004,815.004,690.004,690.004,690.00-2.29%602,275
Dec 11, 20254,810.004,825.004,750.004,800.004,800.000.10%178,948
Dec 10, 20254,775.004,905.004,710.004,795.004,795.000.42%358,383
Dec 9, 20254,825.004,840.004,755.004,775.004,775.00-0.93%154,025
Dec 8, 20254,815.004,850.004,775.004,820.004,820.000.21%144,208
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