Polaris Office Corp. 041020
KRX · Südkorea · Technologiedienstleistungen
KRW 3.190,00+35,00 (+1,11 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.190,00 | +1,11 % | KRW 3.130,00 | KRW 3.215,00 | KRW 3.130,00 | 162,58K |
| 2026-10-01 | KRW 3.155,00 | +1,94 % | KRW 3.060,00 | KRW 3.170,00 | KRW 3.050,00 | 170,57K |
| 2026-09-30 | KRW 3.095,00 | +0,16 % | KRW 3.085,00 | KRW 3.140,00 | KRW 3.065,00 | 111,47K |
| 2026-09-29 | KRW 3.090,00 | -2,06 % | KRW 3.115,00 | KRW 3.245,00 | KRW 3.030,00 | 244,36K |
| 2026-09-28 | KRW 3.155,00 | +4,47 % | KRW 3.020,00 | KRW 3.160,00 | KRW 3.010,00 | 310,44K |
| 2026-09-23 | KRW 3.020,00 | 0,00 % | KRW 3.025,00 | KRW 3.080,00 | KRW 3.010,00 | 107,71K |
| 2026-09-22 | KRW 3.020,00 | +0,17 % | KRW 3.045,00 | KRW 3.135,00 | KRW 3.010,00 | 203,32K |
| 2026-09-21 | KRW 3.015,00 | +0,17 % | KRW 3.060,00 | KRW 3.060,00 | KRW 3.000,00 | 69,09K |
| 2026-09-18 | KRW 3.010,00 | -1,95 % | KRW 3.100,00 | KRW 3.110,00 | KRW 3.000,00 | 99,18K |
| 2026-09-17 | KRW 3.070,00 | +0,33 % | KRW 3.035,00 | KRW 3.085,00 | KRW 3.010,00 | 100,35K |
| 2026-09-16 | KRW 3.060,00 | +1,16 % | KRW 3.025,00 | KRW 3.085,00 | KRW 2.955,00 | 116,36K |
| 2026-09-15 | KRW 3.025,00 | +0,17 % | KRW 3.020,00 | KRW 3.070,00 | KRW 3.000,00 | 178,13K |
| 2026-09-14 | KRW 3.020,00 | 0,00 % | KRW 2.990,00 | KRW 3.040,00 | KRW 2.900,00 | 116,02K |
| 2026-09-11 | KRW 3.020,00 | -1,63 % | KRW 3.055,00 | KRW 3.085,00 | KRW 3.000,00 | 80,26K |
| 2026-09-10 | KRW 3.070,00 | +2,16 % | KRW 2.980,00 | KRW 3.100,00 | KRW 2.945,00 | 161,98K |
| 2026-09-09 | KRW 3.005,00 | +0,84 % | KRW 2.960,00 | KRW 3.025,00 | KRW 2.960,00 | 70,23K |
| 2026-09-08 | KRW 2.980,00 | -1,16 % | KRW 3.015,00 | KRW 3.045,00 | KRW 2.980,00 | 89,76K |
| 2026-09-07 | KRW 3.015,00 | 0,00 % | KRW 3.045,00 | KRW 3.060,00 | KRW 2.985,00 | 102,71K |
| 2026-09-04 | KRW 3.015,00 | +5,05 % | KRW 2.950,00 | KRW 3.040,00 | KRW 2.910,00 | 194,27K |
| 2026-09-03 | KRW 2.870,00 | -0,52 % | KRW 2.900,00 | KRW 2.970,00 | KRW 2.845,00 | 212,18K |
| 2026-09-02 | KRW 2.885,00 | -3,51 % | KRW 2.960,00 | KRW 2.980,00 | KRW 2.880,00 | 90,15K |
| 2026-09-01 | KRW 2.990,00 | -0,17 % | KRW 2.975,00 | KRW 3.030,00 | KRW 2.945,00 | 166,67K |
| 2026-08-31 | KRW 2.995,00 | -0,33 % | KRW 2.955,00 | KRW 2.995,00 | KRW 2.860,00 | 213,59K |
| 2026-08-28 | KRW 3.005,00 | +2,39 % | KRW 2.980,00 | KRW 3.030,00 | KRW 2.950,00 | 213,01K |
| 2026-08-27 | KRW 2.935,00 | -0,51 % | KRW 2.955,00 | KRW 3.020,00 | KRW 2.925,00 | 133,26K |
| 2026-08-26 | KRW 2.950,00 | -1,67 % | KRW 3.000,00 | KRW 3.045,00 | KRW 2.940,00 | 120,07K |
| 2026-08-25 | KRW 3.000,00 | +3,63 % | KRW 2.880,00 | KRW 3.015,00 | KRW 2.805,00 | 218,69K |
| 2026-08-24 | KRW 2.895,00 | +0,17 % | KRW 2.890,00 | KRW 3.010,00 | KRW 2.855,00 | 336,90K |
| 2026-08-21 | KRW 2.890,00 | -3,67 % | KRW 2.965,00 | KRW 3.000,00 | KRW 2.845,00 | 204,33K |
| 2026-08-20 | KRW 3.000,00 | +3,45 % | KRW 2.960,00 | KRW 3.000,00 | KRW 2.905,00 | 140,90K |
| 2026-08-19 | KRW 2.900,00 | -2,85 % | KRW 2.885,00 | KRW 2.970,00 | KRW 2.850,00 | 247,18K |
| 2026-08-18 | KRW 2.985,00 | -3,71 % | KRW 3.110,00 | KRW 3.130,00 | KRW 2.980,00 | 279,42K |
| 2026-08-14 | KRW 3.100,00 | +1,14 % | KRW 3.095,00 | KRW 3.180,00 | KRW 3.015,00 | 212,55K |
| 2026-08-13 | KRW 3.065,00 | -3,46 % | KRW 3.210,00 | KRW 3.210,00 | KRW 3.060,00 | 373,21K |
| 2026-08-12 | KRW 3.175,00 | -1,24 % | KRW 3.215,00 | KRW 3.230,00 | KRW 3.125,00 | 230,65K |
| 2026-08-11 | KRW 3.215,00 | +1,26 % | KRW 3.185,00 | KRW 3.225,00 | KRW 3.105,00 | 308,75K |
| 2026-08-10 | KRW 3.175,00 | +3,42 % | KRW 3.105,00 | KRW 3.200,00 | KRW 3.070,00 | 402,35K |
| 2026-08-07 | KRW 3.070,00 | -2,69 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.050,00 | 305,80K |
| 2026-08-06 | KRW 3.155,00 | +0,80 % | KRW 3.120,00 | KRW 3.230,00 | KRW 3.070,00 | 668,73K |
| 2026-08-05 | KRW 3.130,00 | +1,13 % | KRW 3.185,00 | KRW 3.205,00 | KRW 3.115,00 | 624,17K |
| 2026-08-04 | KRW 3.095,00 | +8,98 % | KRW 3.065,00 | KRW 3.100,00 | KRW 2.945,00 | 898,21K |
| 2026-08-03 | KRW 2.840,00 | +1,61 % | KRW 2.815,00 | KRW 2.895,00 | KRW 2.740,00 | 329,84K |
| 2026-07-31 | KRW 2.795,00 | +10,91 % | KRW 2.600,00 | KRW 2.805,00 | KRW 2.600,00 | 453,33K |
| 2026-07-30 | KRW 2.520,00 | -2,14 % | KRW 2.355,00 | KRW 2.710,00 | KRW 2.355,00 | 623,47K |
| 2026-07-29 | KRW 2.575,00 | -5,85 % | KRW 2.780,00 | KRW 2.840,00 | KRW 2.520,00 | 712,17K |
| 2026-07-28 | KRW 2.735,00 | -7,13 % | KRW 2.995,00 | KRW 3.085,00 | KRW 2.720,00 | 1,33M |
| 2026-07-27 | KRW 2.945,00 | +3,51 % | KRW 3.020,00 | KRW 3.200,00 | KRW 2.900,00 | 2,26M |
| 2026-07-24 | KRW 2.845,00 | -7,78 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.835,00 | 742,04K |
| 2026-07-23 | KRW 3.085,00 | +14,68 % | KRW 2.785,00 | KRW 3.200,00 | KRW 2.750,00 | 4,02M |
| 2026-07-22 | KRW 2.690,00 | +2,67 % | KRW 2.685,00 | KRW 2.800,00 | KRW 2.685,00 | 249,37K |
| 2026-07-21 | KRW 2.620,00 | -1,13 % | KRW 2.605,00 | KRW 2.695,00 | KRW 2.520,00 | 242,15K |
| 2026-07-20 | KRW 2.650,00 | -2,57 % | KRW 2.695,00 | KRW 2.760,00 | KRW 2.600,00 | 242,30K |
| 2026-07-16 | KRW 2.720,00 | -3,72 % | KRW 2.765,00 | KRW 2.840,00 | KRW 2.700,00 | 217,38K |
| 2026-07-15 | KRW 2.825,00 | +5,61 % | KRW 2.700,00 | KRW 2.875,00 | KRW 2.700,00 | 388,76K |
| 2026-07-14 | KRW 2.675,00 | -3,08 % | KRW 2.700,00 | KRW 2.795,00 | KRW 2.610,00 | 262,15K |
| 2026-07-13 | KRW 2.760,00 | -6,76 % | KRW 2.935,00 | KRW 3.025,00 | KRW 2.760,00 | 320,24K |
| 2026-07-10 | KRW 2.960,00 | +5,15 % | KRW 2.825,00 | KRW 2.970,00 | KRW 2.825,00 | 223,27K |
| 2026-07-09 | KRW 2.815,00 | -0,88 % | KRW 2.840,00 | KRW 2.885,00 | KRW 2.735,00 | 308,92K |
| 2026-07-08 | KRW 2.840,00 | -4,54 % | KRW 2.900,00 | KRW 3.005,00 | KRW 2.815,00 | 296,79K |
| 2026-07-07 | KRW 2.975,00 | -2,62 % | KRW 2.990,00 | KRW 3.080,00 | KRW 2.940,00 | 284,51K |
| 2026-07-06 | KRW 3.055,00 | -4,38 % | KRW 3.195,00 | KRW 3.410,00 | KRW 3.020,00 | 259,63K |
| 2026-07-03 | KRW 3.195,00 | +5,79 % | KRW 3.025,00 | KRW 3.265,00 | KRW 2.920,00 | 765,22K |
| 2026-07-02 | KRW 3.020,00 | -0,82 % | KRW 3.010,00 | KRW 3.150,00 | KRW 2.915,00 | 352,31K |
| 2026-07-01 | KRW 3.045,00 | -3,03 % | KRW 3.120,00 | KRW 3.165,00 | KRW 3.030,00 | 342,19K |
| 2026-06-30 | KRW 3.140,00 | +0,48 % | KRW 3.065,00 | KRW 3.185,00 | KRW 3.065,00 | 503,67K |
| 2026-06-29 | KRW 3.125,00 | +15,31 % | KRW 2.655,00 | KRW 3.215,00 | KRW 2.650,00 | 1,09M |
| 2026-06-26 | KRW 2.710,00 | -3,04 % | KRW 2.740,00 | KRW 2.765,00 | KRW 2.570,00 | 944,22K |
| 2026-06-25 | KRW 2.795,00 | -4,28 % | KRW 2.910,00 | KRW 3.010,00 | KRW 2.720,00 | 892,53K |
| 2026-06-24 | KRW 2.920,00 | -1,52 % | KRW 2.965,00 | KRW 3.050,00 | KRW 2.880,00 | 492,10K |
| 2026-06-23 | KRW 2.965,00 | -3,26 % | KRW 3.045,00 | KRW 3.110,00 | KRW 2.955,00 | 750,02K |
| 2026-06-22 | KRW 3.065,00 | -2,39 % | KRW 3.100,00 | KRW 3.185,00 | KRW 3.060,00 | 411,16K |
| 2026-06-19 | KRW 3.140,00 | -1,88 % | KRW 3.210,00 | KRW 3.240,00 | KRW 3.070,00 | 780,27K |
| 2026-06-18 | KRW 3.200,00 | -4,48 % | KRW 3.350,00 | KRW 3.365,00 | KRW 3.190,00 | 696,67K |
| 2026-06-17 | KRW 3.350,00 | +2,13 % | KRW 3.285,00 | KRW 3.465,00 | KRW 3.215,00 | 1,07M |
| 2026-06-16 | KRW 3.280,00 | +1,86 % | KRW 3.220,00 | KRW 3.335,00 | KRW 3.205,00 | 628,04K |
| 2026-06-15 | KRW 3.220,00 | -1,83 % | KRW 3.360,00 | KRW 3.460,00 | KRW 3.065,00 | 2,06M |
| 2026-06-12 | KRW 3.280,00 | -3,10 % | KRW 3.480,00 | KRW 3.570,00 | KRW 3.255,00 | 1,93M |
| 2026-06-11 | KRW 3.385,00 | +1,65 % | KRW 3.250,00 | KRW 3.425,00 | KRW 3.250,00 | 351,90K |
| 2026-06-10 | KRW 3.330,00 | -2,20 % | KRW 3.345,00 | KRW 3.475,00 | KRW 3.255,00 | 378 |
| 2026-06-09 | KRW 3.405,00 | +3,65 % | KRW 3.290,00 | KRW 3.485,00 | KRW 3.290,00 | 558,61K |
| 2026-06-08 | KRW 3.285,00 | -11,10 % | KRW 3.330,00 | KRW 3.535,00 | KRW 3.260,00 | 844,69K |
| 2026-06-05 | KRW 3.695,00 | -4,03 % | KRW 3.755,00 | KRW 3.775,00 | KRW 3.600,00 | 554,30K |
| 2026-06-04 | KRW 3.850,00 | -0,39 % | KRW 3.730,00 | KRW 4.035,00 | KRW 3.730,00 | 940,53K |
| 2026-06-02 | KRW 3.865,00 | -2,89 % | KRW 3.910,00 | KRW 3.950,00 | KRW 3.755,00 | 767,45K |
| 2026-06-01 | KRW 3.980,00 | -3,16 % | KRW 4.110,00 | KRW 4.150,00 | KRW 3.935,00 | 930,69K |
| 2026-05-29 | KRW 4.110,00 | -1,32 % | KRW 4.355,00 | KRW 4.550,00 | KRW 4.095,00 | 1,38M |
| 2026-05-28 | KRW 4.165,00 | -2,00 % | KRW 4.290,00 | KRW 4.830,00 | KRW 4.055,00 | 6,19M |
| 2026-05-27 | KRW 4.250,00 | -1,16 % | KRW 4.305,00 | KRW 4.320,00 | KRW 4.105,00 | 609,95K |
| 2026-05-26 | KRW 4.300,00 | +0,94 % | KRW 4.350,00 | KRW 4.405,00 | KRW 4.270,00 | 531,68K |
| 2026-05-22 | KRW 4.260,00 | -1,73 % | KRW 4.300,00 | KRW 4.490,00 | KRW 4.225,00 | 1,07M |