POLARIS UNO, Inc. (KOSDAQ:114630)
South Korea · Delayed Price · Currency is KRW 510.00
+4.00 (0.79%)
At close: Dec 5, 2025
POLARIS UNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 506.00 | 510.00 | 502.00 | 510.00 | 510.00 | 0.79% | 104,368 |
| Dec 4, 2025 | 507.00 | 510.00 | 501.00 | 506.00 | 506.00 | -0.20% | 61,522 |
| Dec 3, 2025 | 505.00 | 510.00 | 503.00 | 507.00 | 507.00 | -0.39% | 89,868 |
| Dec 2, 2025 | 508.00 | 513.00 | 503.00 | 509.00 | 509.00 | 0.20% | 138,864 |
| Dec 1, 2025 | 515.00 | 515.00 | 502.00 | 508.00 | 508.00 | -0.39% | 148,515 |
| Nov 28, 2025 | 501.00 | 525.00 | 501.00 | 510.00 | 510.00 | 2.41% | 436,247 |
| Nov 27, 2025 | 496.00 | 502.00 | 491.00 | 498.00 | 498.00 | 0.40% | 47,773 |
| Nov 26, 2025 | 498.00 | 500.00 | 491.00 | 496.00 | 496.00 | -0.40% | 92,647 |
| Nov 25, 2025 | 499.00 | 502.00 | 492.00 | 498.00 | 498.00 | -0.20% | 51,093 |
| Nov 24, 2025 | 499.00 | 503.00 | 491.00 | 499.00 | 499.00 | - | 117,732 |
| Nov 21, 2025 | 500.00 | 503.00 | 495.00 | 499.00 | 499.00 | -0.40% | 106,611 |
| Nov 20, 2025 | 507.00 | 509.00 | 501.00 | 501.00 | 501.00 | -0.79% | 85,030 |
| Nov 19, 2025 | 501.00 | 511.00 | 491.00 | 505.00 | 505.00 | 0.80% | 175,147 |
| Nov 18, 2025 | 499.00 | 502.00 | 485.00 | 501.00 | 501.00 | 0.40% | 261,704 |
| Nov 17, 2025 | 487.00 | 508.00 | 486.00 | 499.00 | 499.00 | 5.05% | 539,005 |
| Nov 14, 2025 | 475.00 | 481.00 | 466.00 | 475.00 | 475.00 | -1.04% | 59,359 |
| Nov 13, 2025 | 476.00 | 481.00 | 466.00 | 480.00 | 480.00 | 2.13% | 57,250 |
| Nov 12, 2025 | 464.00 | 470.00 | 460.00 | 470.00 | 470.00 | 1.73% | 105,429 |
| Nov 11, 2025 | 468.00 | 474.00 | 460.00 | 462.00 | 462.00 | -1.28% | 90,946 |
| Nov 10, 2025 | 467.00 | 469.00 | 458.00 | 468.00 | 468.00 | 0.21% | 275,841 |
| Nov 7, 2025 | 470.00 | 475.00 | 461.00 | 467.00 | 467.00 | -0.43% | 226,750 |
| Nov 6, 2025 | 477.00 | 479.00 | 466.00 | 469.00 | 469.00 | -1.68% | 169,446 |
| Nov 5, 2025 | 479.00 | 481.00 | 470.00 | 477.00 | 477.00 | -0.63% | 42,333 |
| Nov 4, 2025 | 472.00 | 482.00 | 472.00 | 480.00 | 480.00 | -0.62% | 95,759 |
| Nov 3, 2025 | 485.00 | 487.00 | 471.00 | 483.00 | 483.00 | -0.41% | 146,038 |
| Oct 31, 2025 | 480.00 | 485.00 | 474.00 | 485.00 | 485.00 | 1.68% | 47,665 |
| 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 |