POLARIS UNO, Inc. (KOSDAQ:114630)
South Korea · Delayed Price · Currency is KRW 1,422.00
-18.00 (-1.25%)
At close: Jul 21, 2026
POLARIS UNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,614.00 | 1,614.00 | 1,401.00 | 1,440.00 | 1,440.00 | -11.71% | 417,359 |
| Jul 16, 2026 | 1,665.00 | 1,665.00 | 1,614.00 | 1,631.00 | 1,631.00 | -1.98% | 96,333 |
| Jul 15, 2026 | 1,718.00 | 1,744.00 | 1,664.00 | 1,664.00 | 1,664.00 | -3.20% | 238,773 |
| Jul 14, 2026 | 1,702.00 | 1,746.00 | 1,660.00 | 1,719.00 | 1,719.00 | 0.17% | 82,532 |
| Jul 13, 2026 | 1,800.00 | 1,820.00 | 1,703.00 | 1,716.00 | 1,716.00 | -4.45% | 48,020 |
| Jul 10, 2026 | 1,809.00 | 1,809.00 | 1,751.00 | 1,796.00 | 1,796.00 | 1.81% | 67,308 |
| Jul 9, 2026 | 1,810.00 | 1,810.00 | 1,752.00 | 1,764.00 | 1,764.00 | -0.11% | 30,229 |
| Jul 8, 2026 | 1,795.00 | 1,824.00 | 1,720.00 | 1,766.00 | 1,766.00 | -2.43% | 76,462 |
| Jul 7, 2026 | 1,816.00 | 1,834.00 | 1,761.00 | 1,810.00 | 1,810.00 | -0.33% | 17,512 |
| Jul 6, 2026 | 1,789.00 | 1,817.00 | 1,732.00 | 1,816.00 | 1,816.00 | 2.31% | 37,543 |
| Jul 3, 2026 | 1,777.00 | 1,790.00 | 1,720.00 | 1,775.00 | 1,775.00 | - | 19,816 |
| Jul 2, 2026 | 1,762.00 | 1,791.00 | 1,730.00 | 1,775.00 | 1,775.00 | -0.11% | 5,871 |
| Jul 1, 2026 | 1,780.00 | 1,805.00 | 1,708.00 | 1,777.00 | 1,777.00 | 1.95% | 23,130 |
| Jun 30, 2026 | 1,789.00 | 1,789.00 | 1,690.00 | 1,743.00 | 1,743.00 | -1.75% | 41,953 |
| Jun 29, 2026 | 1,700.00 | 1,789.00 | 1,631.00 | 1,774.00 | 1,774.00 | 4.35% | 69,595 |
| Jun 26, 2026 | 1,742.00 | 1,791.00 | 1,652.00 | 1,700.00 | 1,700.00 | -2.41% | 60,068 |
| Jun 25, 2026 | 1,876.00 | 1,910.00 | 1,708.00 | 1,742.00 | 1,742.00 | -7.04% | 135,590 |
| Jun 24, 2026 | 1,864.00 | 1,924.00 | 1,838.00 | 1,874.00 | 1,874.00 | 0.92% | 69,686 |
| Jun 23, 2026 | 1,950.00 | 1,950.00 | 1,857.00 | 1,857.00 | 1,857.00 | -5.21% | 112,980 |
| Jun 22, 2026 | 1,843.00 | 1,968.00 | 1,772.00 | 1,959.00 | 1,959.00 | 6.29% | 334,434 |
| Jun 19, 2026 | 1,725.00 | 1,879.00 | 1,696.00 | 1,843.00 | 1,843.00 | 6.96% | 332,372 |
| Jun 18, 2026 | 1,789.00 | 1,789.00 | 1,720.00 | 1,723.00 | 1,723.00 | -2.77% | 35,170 |
| Jun 17, 2026 | 1,778.00 | 1,808.00 | 1,702.00 | 1,772.00 | 1,772.00 | -0.34% | 65,473 |
| Jun 16, 2026 | 1,802.00 | 1,814.00 | 1,770.00 | 1,778.00 | 1,778.00 | -1.06% | 49,937 |
| Jun 15, 2026 | 1,780.00 | 1,821.00 | 1,780.00 | 1,797.00 | 1,797.00 | 1.24% | 72,813 |
| Jun 12, 2026 | 1,768.00 | 1,813.00 | 1,694.00 | 1,775.00 | 1,775.00 | 0.40% | 232,279 |
| Jun 11, 2026 | 1,775.00 | 1,788.00 | 1,725.00 | 1,768.00 | 1,768.00 | -1.23% | 144,738 |
| Jun 10, 2026 | 1,774.00 | 1,804.00 | 1,735.00 | 1,790.00 | 1,790.00 | 0.90% | 44,958 |
| Jun 9, 2026 | 1,710.00 | 1,813.00 | 1,710.00 | 1,774.00 | 1,774.00 | 0.97% | 39,069 |
| Jun 8, 2026 | 1,810.00 | 1,829.00 | 1,731.00 | 1,757.00 | 1,757.00 | -5.54% | 36,895 |
| Jun 5, 2026 | 1,867.00 | 1,867.00 | 1,839.00 | 1,860.00 | 1,860.00 | -0.64% | 14,751 |
| Jun 4, 2026 | 1,705.00 | 1,872.00 | 1,705.00 | 1,872.00 | 1,872.00 | 7.83% | 83,990 |
| Jun 2, 2026 | 1,809.00 | 1,825.00 | 1,701.00 | 1,736.00 | 1,736.00 | -4.88% | 166,528 |
| Jun 1, 2026 | 1,890.00 | 1,890.00 | 1,790.00 | 1,825.00 | 1,825.00 | -3.49% | 111,996 |
| May 29, 2026 | 1,918.00 | 1,960.00 | 1,840.00 | 1,891.00 | 1,891.00 | -1.41% | 88,908 |
| May 28, 2026 | 1,966.00 | 1,984.00 | 1,868.00 | 1,918.00 | 1,918.00 | -2.44% | 56,055 |
| May 27, 2026 | 1,991.00 | 2,050.00 | 1,940.00 | 1,966.00 | 1,966.00 | -3.15% | 138,418 |
| May 26, 2026 | 2,025.00 | 2,080.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.25% | 63,480 |
| May 22, 2026 | 2,000.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | -0.25% | 67,037 |
| May 21, 2026 | 1,998.00 | 2,090.00 | 1,997.00 | 2,030.00 | 2,030.00 | 1.60% | 100,248 |
| May 20, 2026 | 2,055.00 | 2,065.00 | 1,998.00 | 1,998.00 | 1,998.00 | -3.71% | 91,501 |
| May 19, 2026 | 2,100.00 | 2,130.00 | 2,045.00 | 2,075.00 | 2,075.00 | -3.49% | 110,312 |
| May 18, 2026 | 2,200.00 | 2,200.00 | 2,070.00 | 2,150.00 | 2,150.00 | -2.27% | 208,446 |
| May 15, 2026 | 2,255.00 | 2,255.00 | 2,175.00 | 2,200.00 | 2,200.00 | -2.65% | 70,543 |
| May 14, 2026 | 2,275.00 | 2,280.00 | 2,220.00 | 2,260.00 | 2,260.00 | -0.66% | 68,120 |
| May 13, 2026 | 2,300.00 | 2,325.00 | 2,220.00 | 2,275.00 | 2,275.00 | -1.09% | 137,382 |
| May 12, 2026 | 2,400.00 | 2,405.00 | 2,250.00 | 2,300.00 | 2,300.00 | -2.34% | 136,225 |
| May 11, 2026 | 2,410.00 | 2,420.00 | 2,325.00 | 2,355.00 | 2,355.00 | -1.88% | 110,769 |
| May 8, 2026 | 2,355.00 | 2,570.00 | 2,305.00 | 2,400.00 | 2,400.00 | 1.91% | 1,012,800 |
| May 7, 2026 | 2,370.00 | 2,370.00 | 2,325.00 | 2,355.00 | 2,355.00 | -0.63% | 61,638 |