ORION Holdings Corp. (KRX:001800)
South Korea · Delayed Price · Currency is KRW 22,600
-300 (-1.31%)
Feb 5, 2026, 3:30 PM KST
ORION Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 21,350.00 | 23,200.00 | 21,300.00 | 23,000.00 | - | 7.98% | 276,618 |
| Feb 3, 2026 | 21,100.00 | 21,350.00 | 20,750.00 | 21,300.00 | 21,300.00 | 2.90% | 113,204 |
| Feb 2, 2026 | 20,950.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.96% | 113,837 |
| Jan 30, 2026 | 20,900.00 | 21,300.00 | 20,650.00 | 20,900.00 | 20,900.00 | -1.42% | 118,632 |
| Jan 29, 2026 | 20,800.00 | 21,350.00 | 20,450.00 | 21,200.00 | 21,200.00 | 1.44% | 143,333 |
| Jan 28, 2026 | 20,650.00 | 21,050.00 | 20,550.00 | 20,900.00 | 20,900.00 | 1.46% | 129,118 |
| Jan 27, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.24% | 106,374 |
| Jan 26, 2026 | 20,800.00 | 21,150.00 | 20,550.00 | 20,550.00 | 20,550.00 | -2.38% | 125,327 |
| Jan 23, 2026 | 20,600.00 | 21,150.00 | 20,550.00 | 21,050.00 | 21,050.00 | 1.94% | 103,705 |
| Jan 22, 2026 | 20,450.00 | 20,850.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.49% | 118,370 |
| Jan 21, 2026 | 20,650.00 | 21,150.00 | 20,400.00 | 20,550.00 | 20,550.00 | -2.61% | 128,784 |
| Jan 20, 2026 | 20,300.00 | 21,350.00 | 20,300.00 | 21,100.00 | 21,100.00 | 3.43% | 156,200 |
| Jan 19, 2026 | 20,350.00 | 20,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.49% | 68,260 |
| Jan 16, 2026 | 20,600.00 | 20,800.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.49% | 86,887 |
| Jan 15, 2026 | 20,350.00 | 20,750.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.25% | 91,216 |
| Jan 14, 2026 | 19,840.00 | 20,600.00 | 19,710.00 | 20,350.00 | 20,350.00 | 2.83% | 143,057 |
| Jan 13, 2026 | 19,690.00 | 20,175.00 | 19,560.00 | 19,790.00 | 19,790.00 | 0.61% | 120,710 |
| Jan 12, 2026 | 19,530.00 | 19,730.00 | 19,380.00 | 19,670.00 | 19,670.00 | 0.72% | 70,828 |
| Jan 9, 2026 | 19,580.00 | 19,830.00 | 19,430.00 | 19,530.00 | 19,530.00 | 0.46% | 62,085 |
| Jan 8, 2026 | 19,620.00 | 19,690.00 | 19,220.00 | 19,440.00 | 19,440.00 | -1.17% | 102,240 |
| Jan 7, 2026 | 19,910.00 | 19,920.00 | 19,520.00 | 19,670.00 | 19,670.00 | -1.26% | 102,553 |
| Jan 6, 2026 | 20,000.00 | 20,200.00 | 19,870.00 | 19,920.00 | 19,920.00 | -0.20% | 88,091 |
| Jan 5, 2026 | 20,050.00 | 20,350.00 | 19,900.00 | 19,960.00 | 19,960.00 | - | 78,092 |
| Jan 2, 2026 | 20,950.00 | 20,950.00 | 19,960.00 | 19,960.00 | 19,960.00 | -3.34% | 109,710 |
| Dec 30, 2025 | 20,350.00 | 20,800.00 | 20,350.00 | 20,650.00 | 20,650.00 | 0.24% | 70,430 |
| Dec 29, 2025 | 20,400.00 | 20,750.00 | 20,050.00 | 20,600.00 | 20,600.00 | 0.24% | 107,484 |
| Dec 26, 2025 | 20,750.00 | 20,850.00 | 20,450.00 | 20,550.00 | 20,550.00 | -1.20% | 60,979 |
| Dec 24, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 0.24% | 88,748 |
| Dec 23, 2025 | 21,250.00 | 21,300.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.66% | 59,087 |
| Dec 22, 2025 | 21,300.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.71% | 93,797 |
| Dec 19, 2025 | 21,400.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.24% | 74,024 |
| Dec 18, 2025 | 21,000.00 | 21,500.00 | 20,950.00 | 21,200.00 | 21,200.00 | -0.93% | 103,590 |
| Dec 17, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,400.00 | 21,400.00 | 0.71% | 143,762 |
| Dec 16, 2025 | 21,200.00 | 21,500.00 | 20,900.00 | 21,250.00 | 21,250.00 | - | 135,112 |
| Dec 15, 2025 | 21,400.00 | 21,750.00 | 21,150.00 | 21,250.00 | 21,250.00 | -1.16% | 160,895 |
| Dec 12, 2025 | 21,250.00 | 21,750.00 | 20,600.00 | 21,500.00 | 21,500.00 | 1.65% | 220,166 |
| Dec 11, 2025 | 20,500.00 | 21,225.00 | 20,250.00 | 21,150.00 | 21,150.00 | 4.19% | 295,416 |
| Dec 10, 2025 | 20,250.00 | 20,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | 0.50% | 98,970 |
| Dec 9, 2025 | 20,350.00 | 20,450.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.49% | 85,101 |
| Dec 8, 2025 | 20,600.00 | 20,650.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.73% | 74,140 |
| Dec 5, 2025 | 20,450.00 | 20,650.00 | 20,100.00 | 20,450.00 | 20,450.00 | -0.73% | 88,523 |
| Dec 4, 2025 | 20,100.00 | 20,600.00 | 19,990.00 | 20,600.00 | 20,600.00 | 1.73% | 157,683 |
| Dec 3, 2025 | 19,820.00 | 20,350.00 | 19,760.00 | 20,250.00 | 20,250.00 | 2.22% | 92,628 |
| Dec 2, 2025 | 19,820.00 | 19,930.00 | 19,740.00 | 19,810.00 | 19,810.00 | -0.35% | 96,327 |
| Dec 1, 2025 | 20,300.00 | 20,400.00 | 19,740.00 | 19,880.00 | 19,880.00 | -1.83% | 85,200 |
| Nov 28, 2025 | 19,930.00 | 20,400.00 | 19,900.00 | 20,250.00 | 20,250.00 | 1.81% | 90,912 |
| Nov 27, 2025 | 19,860.00 | 20,100.00 | 19,810.00 | 19,890.00 | 19,890.00 | 0.20% | 70,005 |
| Nov 26, 2025 | 19,600.00 | 20,100.00 | 19,410.00 | 19,850.00 | 19,850.00 | 2.64% | 112,828 |
| Nov 25, 2025 | 19,740.00 | 19,760.00 | 19,320.00 | 19,340.00 | 19,340.00 | -1.78% | 106,064 |
| Nov 24, 2025 | 19,900.00 | 19,990.00 | 19,490.00 | 19,690.00 | 19,690.00 | -0.66% | 131,530 |