POLARIS UNO, Inc. (KOSDAQ:114630)
South Korea · Delayed Price · Currency is KRW 507.00
+8.00 (1.60%)
At close: Mar 20, 2026
POLARIS UNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 511.00 | 521.00 | 503.00 | 507.00 | 507.00 | 1.60% | 856,970 |
| Mar 19, 2026 | 499.00 | 508.00 | 492.00 | 499.00 | 499.00 | -0.99% | 374,301 |
| Mar 18, 2026 | 500.00 | 511.00 | 492.00 | 504.00 | 504.00 | 0.80% | 1,033,738 |
| Mar 17, 2026 | 510.00 | 524.00 | 495.00 | 500.00 | 500.00 | -1.38% | 1,862,462 |
| Mar 16, 2026 | 506.00 | 514.00 | 495.00 | 507.00 | 507.00 | 0.20% | 1,186,543 |
| Mar 13, 2026 | 502.00 | 565.00 | 502.00 | 506.00 | 506.00 | -0.39% | 8,734,519 |
| Mar 12, 2026 | 504.00 | 510.00 | 499.00 | 508.00 | 508.00 | 0.40% | 385,632 |
| Mar 11, 2026 | 505.00 | 506.00 | 492.00 | 506.00 | 506.00 | 0.80% | 212,936 |
| Mar 10, 2026 | 506.00 | 515.00 | 494.00 | 502.00 | 502.00 | 2.03% | 655,793 |
| Mar 9, 2026 | 498.00 | 498.00 | 479.00 | 492.00 | 492.00 | -2.38% | 287,710 |
| Mar 6, 2026 | 494.00 | 504.00 | 479.00 | 504.00 | 504.00 | 2.02% | 374,757 |
| Mar 5, 2026 | 500.00 | 506.00 | 479.00 | 494.00 | 494.00 | 2.49% | 532,438 |
| Mar 4, 2026 | 500.00 | 503.00 | 468.00 | 482.00 | 482.00 | -4.17% | 567,758 |
| Mar 3, 2026 | 501.00 | 516.00 | 501.00 | 503.00 | 503.00 | -3.27% | 541,218 |
| Feb 27, 2026 | 511.00 | 523.00 | 506.00 | 520.00 | 520.00 | 1.56% | 241,111 |
| Feb 26, 2026 | 537.00 | 537.00 | 510.00 | 512.00 | 512.00 | -3.58% | 723,211 |
| Feb 25, 2026 | 539.00 | 543.00 | 525.00 | 531.00 | 531.00 | -1.48% | 500,702 |
| Feb 24, 2026 | 540.00 | 544.00 | 530.00 | 539.00 | 539.00 | - | 424,445 |
| Feb 23, 2026 | 535.00 | 543.00 | 525.00 | 539.00 | 539.00 | 0.75% | 601,660 |
| Feb 20, 2026 | 563.00 | 563.00 | 530.00 | 535.00 | 535.00 | -4.29% | 841,856 |
| Feb 19, 2026 | 558.00 | 577.00 | 552.00 | 559.00 | 559.00 | 2.57% | 1,366,275 |
| Feb 13, 2026 | 536.00 | 609.00 | 530.00 | 545.00 | 545.00 | 2.64% | 4,804,302 |
| Feb 12, 2026 | 489.00 | 537.00 | 484.00 | 531.00 | 531.00 | 8.59% | 1,582,284 |
| Feb 11, 2026 | 488.00 | 491.00 | 485.00 | 489.00 | 489.00 | 0.41% | 141,039 |
| Feb 10, 2026 | 488.00 | 492.00 | 485.00 | 487.00 | 487.00 | -0.81% | 192,074 |
| Feb 9, 2026 | 483.00 | 491.00 | 480.00 | 491.00 | 491.00 | 2.51% | 232,505 |
| Feb 6, 2026 | 488.00 | 489.00 | 472.00 | 479.00 | 479.00 | -1.84% | 331,945 |
| Feb 5, 2026 | 495.00 | 495.00 | 486.00 | 488.00 | 488.00 | -1.21% | 293,764 |
| Feb 4, 2026 | 491.00 | 498.00 | 489.00 | 494.00 | 494.00 | 0.61% | 111,668 |
| Feb 3, 2026 | 481.00 | 515.00 | 479.00 | 491.00 | 491.00 | 2.08% | 312,895 |
| Feb 2, 2026 | 484.00 | 485.00 | 477.00 | 481.00 | 481.00 | - | 133,503 |
| Jan 30, 2026 | 493.00 | 493.00 | 481.00 | 481.00 | 481.00 | -2.04% | 297,591 |
| Jan 29, 2026 | 495.00 | 495.00 | 486.00 | 491.00 | 491.00 | -0.81% | 228,194 |
| Jan 28, 2026 | 497.00 | 498.00 | 487.00 | 495.00 | 495.00 | -0.60% | 204,422 |
| Jan 27, 2026 | 498.00 | 502.00 | 494.00 | 498.00 | 498.00 | -0.20% | 93,848 |
| Jan 26, 2026 | 496.00 | 504.00 | 490.00 | 499.00 | 499.00 | 0.81% | 329,639 |
| Jan 23, 2026 | 495.00 | 499.00 | 489.00 | 495.00 | 495.00 | - | 173,135 |
| Jan 22, 2026 | 500.00 | 502.00 | 491.00 | 495.00 | 495.00 | -1.00% | 260,034 |
| Jan 21, 2026 | 498.00 | 503.00 | 493.00 | 500.00 | 500.00 | -0.60% | 126,119 |
| Jan 20, 2026 | 497.00 | 507.00 | 492.00 | 503.00 | 503.00 | 1.00% | 199,838 |
| Jan 19, 2026 | 500.00 | 502.00 | 491.00 | 498.00 | 498.00 | -0.40% | 187,310 |
| Jan 16, 2026 | 503.00 | 503.00 | 491.00 | 500.00 | 500.00 | 0.20% | 145,127 |
| Jan 15, 2026 | 500.00 | 500.00 | 495.00 | 499.00 | 499.00 | -0.20% | 73,543 |
| Jan 14, 2026 | 503.00 | 503.00 | 498.00 | 500.00 | 500.00 | -0.60% | 36,564 |
| Jan 13, 2026 | 506.00 | 507.00 | 497.00 | 503.00 | 503.00 | -0.59% | 89,725 |
| Jan 12, 2026 | 508.00 | 508.00 | 490.00 | 506.00 | 506.00 | 0.60% | 399,953 |
| Jan 9, 2026 | 505.00 | 512.00 | 502.00 | 503.00 | 503.00 | -0.40% | 197,180 |
| Jan 8, 2026 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 0.80% | 488,500 |
| Jan 7, 2026 | 502.00 | 517.00 | 486.00 | 501.00 | 501.00 | -0.20% | 853,879 |
| Jan 6, 2026 | 502.00 | 505.00 | 498.00 | 502.00 | 502.00 | - | 79,282 |