ORION Holdings Corp. (KRX:001800)
South Korea · Delayed Price · Currency is KRW 20,100
+100 (0.50%)
At close: Oct 2, 2025
ORION Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20,000.00 | 20,400.00 | 19,910.00 | 20,050.00 | 20,050.00 | 0.25% | 89,621 |
| Oct 1, 2025 | 20,350.00 | 20,350.00 | 19,950.00 | 20,000.00 | 20,000.00 | -1.48% | 78,675 |
| Sep 30, 2025 | 20,200.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | - | 56,407 |
| Sep 29, 2025 | 20,450.00 | 20,550.00 | 20,250.00 | 20,300.00 | 20,300.00 | 0.25% | 37,082 |
| Sep 26, 2025 | 20,500.00 | 20,650.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.94% | 77,528 |
| Sep 25, 2025 | 20,800.00 | 20,950.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.48% | 92,404 |
| Sep 24, 2025 | 20,850.00 | 20,850.00 | 20,400.00 | 20,750.00 | 20,750.00 | -0.24% | 130,044 |
| Sep 23, 2025 | 20,850.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.72% | 61,431 |
| Sep 22, 2025 | 21,100.00 | 21,400.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.71% | 116,711 |
| Sep 19, 2025 | 21,200.00 | 21,250.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.47% | 106,762 |
| Sep 18, 2025 | 21,600.00 | 21,650.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.93% | 125,608 |
| Sep 17, 2025 | 22,100.00 | 22,100.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.61% | 89,036 |
| Sep 16, 2025 | 22,500.00 | 22,700.00 | 21,650.00 | 21,750.00 | 21,750.00 | -2.25% | 190,630 |
| Sep 15, 2025 | 21,500.00 | 22,350.00 | 21,400.00 | 22,250.00 | 22,250.00 | 3.49% | 234,468 |
| Sep 12, 2025 | 21,700.00 | 21,850.00 | 21,350.00 | 21,500.00 | 21,500.00 | 1.18% | 127,475 |
| Sep 11, 2025 | 21,100.00 | 21,300.00 | 20,900.00 | 21,250.00 | 21,250.00 | 0.71% | 90,403 |
| Sep 10, 2025 | 21,100.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | 1.44% | 124,357 |
| Sep 9, 2025 | 20,650.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,800.00 | 0.73% | 81,431 |
| Sep 8, 2025 | 20,500.00 | 20,800.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.24% | 43,321 |
| Sep 5, 2025 | 20,650.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.24% | 57,246 |
| Sep 4, 2025 | 20,400.00 | 20,800.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.24% | 36,030 |
| Sep 3, 2025 | 20,300.00 | 20,850.00 | 20,250.00 | 20,600.00 | 20,600.00 | 0.49% | 130,957 |
| Sep 2, 2025 | 20,800.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 73,183 |
| Sep 1, 2025 | 21,000.00 | 21,000.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.24% | 158,470 |
| Aug 29, 2025 | 20,750.00 | 20,950.00 | 20,600.00 | 20,750.00 | 20,750.00 | 0.97% | 103,009 |
| Aug 28, 2025 | 19,900.00 | 20,850.00 | 19,840.00 | 20,550.00 | 20,550.00 | 3.47% | 146,052 |
| 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 |