POLARIS UNO, Inc. (KOSDAQ:114630)
 477.00
 -2.00 (-0.42%)
  At close: Oct 30, 2025
POLARIS UNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 479.00 | 481.00 | 473.00 | 477.00 | 477.00 | -0.42% | 27,354 | 
| Oct 29, 2025 | 473.00 | 483.00 | 473.00 | 479.00 | 479.00 | 1.27% | 292,073 | 
| Oct 28, 2025 | 489.00 | 491.00 | 470.00 | 473.00 | 473.00 | -3.27% | 750,186 | 
| Oct 27, 2025 | 488.00 | 490.00 | 484.00 | 489.00 | 489.00 | - | 54,545 | 
| Oct 24, 2025 | 489.00 | 490.00 | 484.00 | 489.00 | 489.00 | - | 44,698 | 
| Oct 23, 2025 | 490.00 | 490.00 | 483.00 | 489.00 | 489.00 | -0.41% | 65,574 | 
| Oct 22, 2025 | 490.00 | 497.00 | 483.00 | 491.00 | 491.00 | 0.20% | 72,986 | 
| Oct 21, 2025 | 490.00 | 491.00 | 485.00 | 490.00 | 490.00 | -0.20% | 114,612 | 
| Oct 20, 2025 | 491.00 | 492.00 | 485.00 | 491.00 | 491.00 | - | 101,138 | 
| Oct 17, 2025 | 497.00 | 497.00 | 487.00 | 491.00 | 491.00 | -1.41% | 216,180 | 
| Oct 16, 2025 | 494.00 | 498.00 | 493.00 | 498.00 | 498.00 | - | 111,979 | 
| Oct 15, 2025 | 489.00 | 501.00 | 487.00 | 498.00 | 498.00 | 1.63% | 284,364 | 
| Oct 14, 2025 | 499.00 | 499.00 | 485.00 | 490.00 | 490.00 | -1.41% | 134,551 | 
| Oct 13, 2025 | 495.00 | 505.00 | 492.00 | 497.00 | 497.00 | 0.40% | 137,913 | 
| Oct 10, 2025 | 496.00 | 500.00 | 491.00 | 495.00 | 495.00 | -0.40% | 113,391 | 
| Oct 2, 2025 | 497.00 | 505.00 | 494.00 | 497.00 | 497.00 | - | 68,079 | 
| Oct 1, 2025 | 494.00 | 499.00 | 492.00 | 497.00 | 497.00 | 0.81% | 74,481 | 
| Sep 30, 2025 | 503.00 | 503.00 | 490.00 | 493.00 | 493.00 | -1.60% | 171,350 | 
| Sep 29, 2025 | 510.00 | 510.00 | 496.00 | 501.00 | 501.00 | 1.62% | 153,714 | 
| Sep 26, 2025 | 493.00 | 495.00 | 489.00 | 493.00 | 493.00 | -0.60% | 72,307 | 
| Sep 25, 2025 | 500.00 | 500.00 | 493.00 | 496.00 | 496.00 | -0.80% | 59,476 | 
| Sep 24, 2025 | 494.00 | 505.00 | 488.00 | 500.00 | 500.00 | 1.63% | 207,733 | 
| Sep 23, 2025 | 496.00 | 498.00 | 492.00 | 492.00 | 492.00 | -0.81% | 132,324 | 
| Sep 22, 2025 | 499.00 | 501.00 | 496.00 | 496.00 | 496.00 | -0.60% | 164,542 | 
| Sep 19, 2025 | 497.00 | 503.00 | 495.00 | 499.00 | 499.00 | -0.60% | 149,346 | 
| Sep 18, 2025 | 502.00 | 505.00 | 495.00 | 502.00 | 502.00 | -0.20% | 125,457 | 
| Sep 17, 2025 | 503.00 | 507.00 | 499.00 | 503.00 | 503.00 | - | 63,642 | 
| Sep 16, 2025 | 503.00 | 504.00 | 500.00 | 503.00 | 503.00 | - | 71,431 | 
| Sep 15, 2025 | 508.00 | 515.00 | 500.00 | 503.00 | 503.00 | -0.98% | 233,524 | 
| Sep 12, 2025 | 510.00 | 511.00 | 498.00 | 508.00 | 508.00 | -0.39% | 187,207 | 
| Sep 11, 2025 | 506.00 | 514.00 | 505.00 | 510.00 | 510.00 | 0.79% | 32,753 | 
| Sep 10, 2025 | 507.00 | 508.00 | 502.00 | 506.00 | 506.00 | -0.20% | 43,082 | 
| Sep 9, 2025 | 507.00 | 508.00 | 503.00 | 507.00 | 507.00 | - | 29,262 | 
| Sep 8, 2025 | 502.00 | 515.00 | 502.00 | 507.00 | 507.00 | 0.80% | 64,690 | 
| Sep 5, 2025 | 508.00 | 508.00 | 500.00 | 503.00 | 503.00 | -0.59% | 55,781 | 
| Sep 4, 2025 | 503.00 | 507.00 | 499.00 | 506.00 | 506.00 | 0.60% | 27,673 | 
| Sep 3, 2025 | 506.00 | 506.00 | 499.00 | 503.00 | 503.00 | -0.59% | 95,381 | 
| Sep 2, 2025 | 500.00 | 507.00 | 500.00 | 506.00 | 506.00 | -0.20% | 42,733 | 
| Sep 1, 2025 | 507.00 | 507.00 | 498.00 | 507.00 | 507.00 | - | 74,760 | 
| Aug 29, 2025 | 508.00 | 508.00 | 505.00 | 507.00 | 507.00 | -0.20% | 29,815 | 
| Aug 28, 2025 | 508.00 | 509.00 | 504.00 | 508.00 | 508.00 | -0.20% | 32,339 | 
| Aug 27, 2025 | 510.00 | 515.00 | 501.00 | 509.00 | 509.00 | 0.39% | 112,161 | 
| Aug 26, 2025 | 510.00 | 519.00 | 505.00 | 507.00 | 507.00 | -0.98% | 123,449 | 
| Aug 25, 2025 | 515.00 | 520.00 | 511.00 | 512.00 | 512.00 | -0.58% | 58,708 | 
| Aug 22, 2025 | 510.00 | 516.00 | 510.00 | 515.00 | 515.00 | -0.19% | 29,111 | 
| Aug 21, 2025 | 508.00 | 520.00 | 505.00 | 516.00 | 516.00 | 1.18% | 172,808 | 
| Aug 20, 2025 | 511.00 | 512.00 | 502.00 | 510.00 | 510.00 | -0.58% | 148,636 | 
| Aug 19, 2025 | 516.00 | 516.00 | 510.00 | 513.00 | 513.00 | -0.58% | 80,080 | 
| Aug 18, 2025 | 515.00 | 521.00 | 514.00 | 516.00 | 516.00 | -0.19% | 85,669 | 
| Aug 14, 2025 | 519.00 | 519.00 | 513.00 | 517.00 | 517.00 | -0.39% | 66,949 |