Skip to main content
Polaris Office Corp. (KOSDAQ:041020)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,170.00
+235.00 (4.76%)
Apr 29, 2026, 3:30 PM KST

Polaris Office Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,970.005,390.004,965.005,170.005,170.004.76%4,861,058
Apr 28, 20264,955.004,990.004,885.004,935.004,935.000.30%635,878
Apr 27, 20264,910.004,995.004,905.004,920.004,920.000.41%994,069
Apr 24, 20264,965.005,070.004,860.004,900.004,900.00-0.61%848,921
Apr 23, 20264,985.004,990.004,850.004,930.004,930.00-0.20%726,514
Apr 22, 20265,050.005,120.004,905.004,940.004,940.00-0.90%1,096,432
Apr 21, 20265,180.005,180.004,895.004,985.004,985.00-3.76%1,896,104
Apr 20, 20264,690.005,500.004,650.005,180.005,180.009.86%11,317,316
Apr 17, 20264,870.004,870.004,705.004,715.004,715.00-3.78%1,146,982
Apr 16, 20264,700.005,340.004,600.004,900.004,900.009.01%12,590,950
Apr 15, 20264,475.004,610.004,440.004,495.004,495.001.70%920,388
Apr 14, 20264,320.004,430.004,280.004,420.004,420.005.36%766,877
Apr 13, 20264,160.004,340.004,120.004,195.004,195.00-0.36%531,400
Apr 10, 20264,210.004,250.004,150.004,210.004,210.000.60%366,398
Apr 9, 20264,325.004,340.004,150.004,185.004,185.00-2.67%407,318
Apr 8, 20264,270.004,465.004,220.004,300.004,300.003.61%1,143,150
Apr 7, 20264,170.004,265.004,110.004,150.004,150.00-0.72%337,602
Apr 6, 20264,290.004,425.004,145.004,180.004,180.00-2.11%914,842
Apr 3, 20264,210.004,310.004,210.004,270.004,270.002.64%368,954
Apr 2, 20264,545.004,585.004,110.004,160.004,160.00-7.86%854,938
Apr 1, 20264,420.004,670.004,385.004,515.004,515.005.24%917,639
Mar 31, 20264,430.004,465.004,280.004,290.004,290.00-3.49%612,696
Mar 30, 20264,400.004,530.004,380.004,445.004,445.00-4.31%527,781
Mar 27, 20264,485.004,815.004,445.004,645.004,645.001.64%1,106,535
Mar 26, 20264,775.004,775.004,545.004,570.004,570.00-4.29%844,141
Mar 25, 20264,730.004,885.004,690.004,775.004,775.002.91%913,136
Mar 24, 20264,860.005,080.004,590.004,640.004,640.00-0.43%1,995,067
Mar 23, 20264,840.004,940.004,645.004,660.004,660.00-7.54%1,648,076
Mar 20, 20265,450.005,450.004,990.005,040.005,040.00-4.00%2,980,340
Mar 19, 20265,470.005,620.005,200.005,250.005,250.00-6.75%4,441,009
Mar 18, 20265,170.005,950.005,020.005,630.005,630.0010.61%23,394,537
Mar 17, 20265,010.005,680.004,800.005,090.005,090.004.09%29,625,320
Mar 16, 20265,600.005,760.004,890.004,890.004,890.00-4.12%26,636,410
Mar 13, 20263,835.005,100.003,800.005,100.005,100.0029.94%7,973,393
Mar 12, 20263,850.004,105.003,780.003,925.003,925.001.95%1,325,237
Mar 11, 20263,890.003,935.003,795.003,850.003,850.001.32%300,452
Mar 10, 20263,800.003,860.003,765.003,800.003,800.002.29%343,790
Mar 9, 20263,585.003,745.003,370.003,715.003,715.00-1.20%564,266
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