POLARIS UNO, Inc. (KOSDAQ:114630)
South Korea · Delayed Price · Currency is KRW 520.00
+8.00 (1.56%)
At close: Feb 27, 2026
POLARIS UNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 505.00 | 505.00 | 498.00 | 502.00 | 502.00 | -0.59% | 133,435 |
| Jan 2, 2026 | 503.00 | 507.00 | 501.00 | 505.00 | 505.00 | 0.80% | 91,775 |
| Dec 30, 2025 | 503.00 | 507.00 | 495.00 | 501.00 | 501.00 | -0.40% | 236,546 |
| Dec 29, 2025 | 500.00 | 504.00 | 494.00 | 503.00 | 503.00 | 0.60% | 75,863 |
| Dec 26, 2025 | 510.00 | 510.00 | 493.00 | 500.00 | 500.00 | -1.57% | 222,037 |
| Dec 24, 2025 | 503.00 | 508.00 | 500.00 | 508.00 | 508.00 | 1.20% | 107,517 |
| Dec 23, 2025 | 507.00 | 509.00 | 499.00 | 502.00 | 502.00 | -0.99% | 102,742 |
| Dec 22, 2025 | 503.00 | 508.00 | 499.00 | 507.00 | 507.00 | 1.40% | 112,041 |
| Dec 19, 2025 | 490.00 | 500.00 | 489.00 | 500.00 | 500.00 | 2.04% | 23,283 |
| Dec 18, 2025 | 495.00 | 505.00 | 490.00 | 490.00 | 490.00 | -1.01% | 168,695 |
| Dec 17, 2025 | 502.00 | 510.00 | 495.00 | 495.00 | 495.00 | -1.39% | 127,050 |
| Dec 16, 2025 | 506.00 | 509.00 | 491.00 | 502.00 | 502.00 | -0.79% | 198,145 |
| Dec 15, 2025 | 507.00 | 510.00 | 495.00 | 506.00 | 506.00 | -0.39% | 61,878 |
| Dec 12, 2025 | 508.00 | 510.00 | 500.00 | 508.00 | 508.00 | - | 75,545 |