POLARIS UNO, Inc. (KOSDAQ:114630)
South Korea · Delayed Price · Currency is KRW 507.00
-5.00 (-0.98%)
At close: Aug 26, 2025, 3:30 PM KST
POLARIS UNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 508.00 | 509.00 | 504.00 | 508.00 | - | -0.20% | 34,637 |
| Aug 27, 2025 | 510.00 | 515.00 | 501.00 | 509.00 | - | 0.39% | 112,161 |
| Aug 26, 2025 | 510.00 | 519.00 | 505.00 | 507.00 | - | -0.98% | 123,449 |
| Aug 25, 2025 | 515.00 | 520.00 | 511.00 | 512.00 | - | -0.58% | 58,708 |
| Aug 22, 2025 | 510.00 | 516.00 | 510.00 | 515.00 | - | -0.19% | 29,111 |
| Aug 21, 2025 | 508.00 | 520.00 | 505.00 | 516.00 | - | 1.18% | 172,808 |
| Aug 20, 2025 | 511.00 | 512.00 | 502.00 | 510.00 | - | -0.58% | 148,636 |
| Aug 19, 2025 | 516.00 | 516.00 | 510.00 | 513.00 | - | -0.58% | 80,080 |
| Aug 18, 2025 | 515.00 | 521.00 | 514.00 | 516.00 | - | -0.19% | 85,669 |
| Aug 14, 2025 | 519.00 | 519.00 | 513.00 | 517.00 | - | -0.39% | 66,949 |
| Aug 13, 2025 | 517.00 | 519.00 | 512.00 | 519.00 | - | 0.39% | 92,546 |
| Aug 12, 2025 | 515.00 | 520.00 | 514.00 | 517.00 | - | -0.39% | 78,240 |
| Aug 11, 2025 | 519.00 | 519.00 | 509.00 | 519.00 | - | - | 99,660 |
| Aug 8, 2025 | 518.00 | 525.00 | 513.00 | 519.00 | - | 0.19% | 65,144 |
| 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 |