POLARIS UNO, Inc. (KOSDAQ:114630)
South Korea · Delayed Price · Currency is KRW 518.00
+7.00 (1.37%)
At close: Aug 7, 2025, 3:30 PM KST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 509.00 | 520.00 | 508.00 | 518.00 | - | 1.37% | 212,377 |
| Aug 6, 2025 | 512.00 | 512.00 | 506.00 | 511.00 | - | -0.20% | 52,558 |
| Aug 5, 2025 | 510.00 | 515.00 | 510.00 | 512.00 | - | -0.58% | 158,643 |
| Aug 4, 2025 | 513.00 | 516.00 | 507.00 | 515.00 | - | 0.39% | 231,614 |
| Aug 1, 2025 | 525.00 | 525.00 | 510.00 | 513.00 | - | -2.29% | 278,063 |
| Jul 31, 2025 | 525.00 | 528.00 | 520.00 | 525.00 | - | - | 55,118 |
| Jul 30, 2025 | 527.00 | 528.00 | 521.00 | 525.00 | - | -0.57% | 42,284 |
| Jul 29, 2025 | 530.00 | 530.00 | 520.00 | 528.00 | - | -0.56% | 137,255 |
| Jul 28, 2025 | 533.00 | 533.00 | 523.00 | 531.00 | - | -0.38% | 106,910 |
| Jul 25, 2025 | 532.00 | 534.00 | 525.00 | 533.00 | - | 0.57% | 67,115 |
| Jul 24, 2025 | 534.00 | 540.00 | 528.00 | 530.00 | - | -0.75% | 552,240 |
| Jul 23, 2025 | 536.00 | 536.00 | 530.00 | 534.00 | - | -0.56% | 124,063 |
| Jul 22, 2025 | 537.00 | 542.00 | 531.00 | 537.00 | - | -0.74% | 156,719 |
| Jul 21, 2025 | 536.00 | 542.00 | 533.00 | 541.00 | - | 0.93% | 191,079 |
| Jul 18, 2025 | 538.00 | 538.00 | 530.00 | 536.00 | - | 0.19% | 115,614 |
| Jul 17, 2025 | 538.00 | 538.00 | 530.00 | 535.00 | - | - | 365,776 |
| Jul 16, 2025 | 524.00 | 535.00 | 524.00 | 535.00 | - | 1.52% | 355,701 |
| Jul 15, 2025 | 528.00 | 529.00 | 524.00 | 527.00 | - | -0.19% | 172,023 |
| Jul 14, 2025 | 529.00 | 536.00 | 524.00 | 528.00 | - | -0.56% | 291,868 |
| Jul 11, 2025 | 538.00 | 538.00 | 527.00 | 531.00 | - | -0.75% | 322,571 |
| Jul 10, 2025 | 533.00 | 540.00 | 528.00 | 535.00 | - | - | 297,520 |
| Jul 9, 2025 | 536.00 | 540.00 | 527.00 | 535.00 | - | -0.19% | 444,294 |
| Jul 8, 2025 | 538.00 | 539.00 | 531.00 | 536.00 | - | -0.37% | 122,777 |
| Jul 7, 2025 | 536.00 | 544.00 | 529.00 | 538.00 | - | 0.37% | 347,300 |
| Jul 4, 2025 | 538.00 | 543.00 | 533.00 | 536.00 | - | -0.37% | 344,647 |
| Jul 3, 2025 | 533.00 | 540.00 | 532.00 | 538.00 | - | 0.94% | 268,348 |
| Jul 2, 2025 | 534.00 | 545.00 | 523.00 | 533.00 | - | -0.19% | 493,747 |
| Jul 1, 2025 | 525.00 | 537.00 | 515.00 | 534.00 | - | 2.69% | 231,672 |
| Jun 30, 2025 | 520.00 | 526.00 | 515.00 | 520.00 | - | -0.76% | 123,496 |
| Jun 27, 2025 | 527.00 | 527.00 | 512.00 | 524.00 | - | -0.57% | 253,452 |
| Jun 26, 2025 | 534.00 | 534.00 | 522.00 | 527.00 | - | -1.50% | 193,363 |
| Jun 25, 2025 | 539.00 | 546.00 | 500.00 | 535.00 | - | -0.56% | 536,575 |
| Jun 24, 2025 | 509.00 | 559.00 | 504.00 | 538.00 | - | 5.70% | 1,499,031 |
| Jun 23, 2025 | 510.00 | 510.00 | 500.00 | 509.00 | - | -0.78% | 298,021 |
| Jun 20, 2025 | 513.00 | 521.00 | 509.00 | 513.00 | - | - | 67,588 |
| Jun 19, 2025 | 519.00 | 525.00 | 510.00 | 513.00 | - | -1.16% | 132,010 |
| Jun 18, 2025 | 520.00 | 525.00 | 510.00 | 519.00 | - | -0.19% | 49,484 |
| Jun 17, 2025 | 525.00 | 528.00 | 510.00 | 520.00 | - | -0.95% | 159,458 |
| Jun 16, 2025 | 523.00 | 529.00 | 513.00 | 525.00 | - | 0.38% | 80,616 |
| Jun 13, 2025 | 526.00 | 535.00 | 514.00 | 523.00 | - | -0.57% | 175,651 |
| Jun 12, 2025 | 534.00 | 534.00 | 521.00 | 526.00 | - | -1.50% | 137,747 |
| Jun 11, 2025 | 540.00 | 540.00 | 531.00 | 534.00 | - | -0.37% | 94,653 |
| Jun 10, 2025 | 537.00 | 542.00 | 530.00 | 536.00 | - | - | 185,999 |
| Jun 9, 2025 | 533.00 | 538.00 | 530.00 | 536.00 | - | 0.56% | 142,590 |
| Jun 5, 2025 | 532.00 | 535.00 | 527.00 | 533.00 | - | 0.19% | 91,547 |
| Jun 4, 2025 | 535.00 | 541.00 | 524.00 | 532.00 | - | 0.57% | 208,616 |
| Jun 2, 2025 | 517.00 | 531.00 | 514.00 | 529.00 | - | 2.32% | 414,824 |
| May 30, 2025 | 518.00 | 520.00 | 505.00 | 517.00 | - | -0.19% | 668,800 |
| May 29, 2025 | 518.00 | 520.00 | 511.00 | 518.00 | - | 1.37% | 123,537 |
| May 28, 2025 | 516.00 | 520.00 | 511.00 | 511.00 | - | -0.58% | 59,331 |