ORION Holdings Corp. (KRX:001800)
South Korea · Delayed Price · Currency is KRW 19,830
+80 (0.41%)
At close: Aug 22, 2025, 3:30 PM KST
ORION Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 19,940.00 | 20,100.00 | 19,850.00 | 19,860.00 | 19,860.00 | -0.40% | 65,001 |
| Aug 26, 2025 | 19,900.00 | 20,000.00 | 19,670.00 | 19,940.00 | 19,940.00 | -0.20% | 85,856 |
| Aug 25, 2025 | 20,050.00 | 20,100.00 | 19,810.00 | 19,980.00 | 19,980.00 | 0.76% | 71,125 |
| Aug 22, 2025 | 19,800.00 | 20,050.00 | 19,700.00 | 19,830.00 | 19,830.00 | 0.41% | 59,798 |
| Aug 21, 2025 | 19,790.00 | 19,890.00 | 19,640.00 | 19,750.00 | 19,750.00 | 0.56% | 87,245 |
| Aug 20, 2025 | 19,620.00 | 19,790.00 | 19,200.00 | 19,640.00 | 19,640.00 | 0.05% | 133,028 |
| Aug 19, 2025 | 19,920.00 | 19,940.00 | 19,600.00 | 19,630.00 | 19,630.00 | -0.61% | 113,002 |
| Aug 18, 2025 | 20,000.00 | 20,100.00 | 19,550.00 | 19,750.00 | 19,750.00 | -1.50% | 116,416 |
| Aug 14, 2025 | 20,350.00 | 20,500.00 | 20,000.00 | 20,050.00 | 20,050.00 | -1.72% | 121,338 |
| Aug 13, 2025 | 20,700.00 | 20,750.00 | 19,990.00 | 20,400.00 | 20,400.00 | -0.73% | 143,680 |
| Aug 12, 2025 | 20,650.00 | 20,950.00 | 20,450.00 | 20,550.00 | 20,550.00 | - | 112,044 |
| Aug 11, 2025 | 20,900.00 | 21,150.00 | 20,300.00 | 20,550.00 | 20,550.00 | -1.91% | 145,189 |
| Aug 8, 2025 | 21,200.00 | 21,350.00 | 20,800.00 | 20,950.00 | 20,950.00 | -1.41% | 94,639 |
| Aug 7, 2025 | 21,000.00 | 21,250.00 | 20,850.00 | 21,250.00 | 21,250.00 | 1.43% | 48,304 |
| Aug 6, 2025 | 20,750.00 | 21,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | - | 83,002 |
| Aug 5, 2025 | 21,250.00 | 21,450.00 | 20,650.00 | 20,950.00 | 20,950.00 | -0.24% | 168,513 |
| Aug 4, 2025 | 20,700.00 | 21,200.00 | 20,600.00 | 21,000.00 | 21,000.00 | 0.72% | 130,748 |
| Aug 1, 2025 | 22,050.00 | 22,250.00 | 20,750.00 | 20,850.00 | 20,850.00 | -6.71% | 234,168 |
| Jul 31, 2025 | 22,000.00 | 22,400.00 | 21,900.00 | 22,350.00 | 22,350.00 | 1.59% | 162,188 |
| Jul 30, 2025 | 22,150.00 | 22,400.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.90% | 104,094 |
| Jul 29, 2025 | 21,900.00 | 22,300.00 | 21,800.00 | 22,200.00 | 22,200.00 | 0.91% | 143,996 |
| Jul 28, 2025 | 22,300.00 | 22,550.00 | 21,650.00 | 22,000.00 | 22,000.00 | -1.57% | 196,885 |
| Jul 25, 2025 | 22,500.00 | 22,900.00 | 22,050.00 | 22,350.00 | 22,350.00 | -2.19% | 213,415 |
| Jul 24, 2025 | 23,500.00 | 23,850.00 | 22,700.00 | 22,850.00 | 22,850.00 | -2.14% | 204,021 |
| Jul 23, 2025 | 24,000.00 | 24,050.00 | 23,050.00 | 23,350.00 | 23,350.00 | -1.89% | 145,978 |
| Jul 22, 2025 | 24,000.00 | 24,150.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.42% | 139,921 |
| Jul 21, 2025 | 23,700.00 | 24,350.00 | 23,450.00 | 23,900.00 | 23,900.00 | -1.04% | 175,636 |
| Jul 18, 2025 | 24,500.00 | 24,500.00 | 23,700.00 | 24,150.00 | 24,150.00 | -1.02% | 189,546 |
| Jul 17, 2025 | 24,500.00 | 24,700.00 | 24,000.00 | 24,400.00 | 24,400.00 | -1.01% | 219,247 |
| Jul 16, 2025 | 25,150.00 | 25,350.00 | 24,450.00 | 24,650.00 | 24,650.00 | -3.14% | 220,178 |
| Jul 15, 2025 | 25,500.00 | 25,700.00 | 25,100.00 | 25,450.00 | 25,450.00 | - | 186,407 |
| Jul 14, 2025 | 24,900.00 | 25,750.00 | 24,450.00 | 25,450.00 | 25,450.00 | 3.67% | 234,826 |
| Jul 11, 2025 | 25,350.00 | 25,600.00 | 24,500.00 | 24,550.00 | 24,550.00 | -4.10% | 454,782 |
| Jul 10, 2025 | 25,000.00 | 26,350.00 | 23,750.00 | 25,600.00 | 25,600.00 | 4.49% | 633,849 |
| Jul 9, 2025 | 24,050.00 | 24,500.00 | 23,450.00 | 24,500.00 | 24,500.00 | 4.03% | 264,118 |
| Jul 8, 2025 | 23,050.00 | 23,750.00 | 22,700.00 | 23,550.00 | 23,550.00 | 1.95% | 210,055 |
| Jul 7, 2025 | 22,200.00 | 23,650.00 | 22,150.00 | 23,100.00 | 23,100.00 | 5.72% | 359,099 |
| Jul 4, 2025 | 22,900.00 | 22,900.00 | 21,750.00 | 21,850.00 | 21,850.00 | -4.59% | 278,802 |
| Jul 3, 2025 | 23,500.00 | 23,500.00 | 22,400.00 | 22,900.00 | 22,900.00 | -0.43% | 203,489 |
| Jul 2, 2025 | 23,200.00 | 23,500.00 | 22,250.00 | 23,000.00 | 23,000.00 | -0.22% | 241,248 |
| Jul 1, 2025 | 22,550.00 | 23,800.00 | 22,500.00 | 23,050.00 | 23,050.00 | 4.77% | 605,072 |
| Jun 30, 2025 | 22,000.00 | 22,450.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1.85% | 247,505 |
| Jun 27, 2025 | 21,600.00 | 22,200.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.23% | 224,700 |
| Jun 26, 2025 | 21,600.00 | 21,850.00 | 21,150.00 | 21,550.00 | 21,550.00 | 0.23% | 145,060 |
| Jun 25, 2025 | 22,300.00 | 22,350.00 | 21,250.00 | 21,500.00 | 21,500.00 | -2.49% | 343,762 |
| Jun 24, 2025 | 22,000.00 | 22,200.00 | 21,650.00 | 22,050.00 | 22,050.00 | 2.32% | 163,183 |
| Jun 23, 2025 | 21,400.00 | 21,800.00 | 21,250.00 | 21,550.00 | 21,550.00 | -1.60% | 180,641 |
| Jun 20, 2025 | 22,200.00 | 22,200.00 | 21,700.00 | 21,900.00 | 21,900.00 | 0.23% | 133,607 |
| Jun 19, 2025 | 21,450.00 | 22,150.00 | 21,400.00 | 21,850.00 | 21,850.00 | 2.58% | 191,463 |
| Jun 18, 2025 | 21,450.00 | 21,800.00 | 21,100.00 | 21,300.00 | 21,300.00 | -1.39% | 160,469 |