ORION Holdings Corp. (KRX:001800)
South Korea · Delayed Price · Currency is KRW 25,550
+250 (0.99%)
At close: Sep 4, 2026
ORION Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25,600.00 | 25,750.00 | 25,300.00 | 25,550.00 | 25,550.00 | 0.99% | 36,990 |
| Sep 3, 2026 | 25,700.00 | 25,900.00 | 25,050.00 | 25,300.00 | 25,300.00 | -0.98% | 65,976 |
| Sep 2, 2026 | 25,400.00 | 25,800.00 | 25,200.00 | 25,550.00 | 25,550.00 | 0.20% | 60,519 |
| Sep 1, 2026 | 25,500.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.16% | 43,902 |
| Aug 31, 2026 | 26,000.00 | 26,250.00 | 25,450.00 | 25,800.00 | 25,800.00 | -1.53% | 41,796 |
| Aug 28, 2026 | 25,250.00 | 26,250.00 | 24,900.00 | 26,200.00 | 26,200.00 | 3.56% | 92,048 |
| Aug 27, 2026 | 26,400.00 | 26,450.00 | 25,200.00 | 25,300.00 | 25,300.00 | -3.07% | 74,563 |
| Aug 26, 2026 | 25,700.00 | 26,350.00 | 25,500.00 | 26,100.00 | 26,100.00 | 2.35% | 64,902 |
| Aug 25, 2026 | 25,550.00 | 25,800.00 | 25,050.00 | 25,500.00 | 25,500.00 | -0.58% | 65,375 |
| Aug 24, 2026 | 25,600.00 | 25,950.00 | 25,300.00 | 25,650.00 | 25,650.00 | 0.59% | 60,132 |
| Aug 21, 2026 | 25,250.00 | 25,750.00 | 25,100.00 | 25,500.00 | 25,500.00 | - | 52,922 |
| Aug 20, 2026 | 25,400.00 | 26,350.00 | 25,300.00 | 25,500.00 | 25,500.00 | 0.39% | 97,648 |
| Aug 19, 2026 | 25,600.00 | 25,600.00 | 24,900.00 | 25,400.00 | 25,400.00 | -1.55% | 61,538 |
| Aug 18, 2026 | 26,500.00 | 26,850.00 | 25,550.00 | 25,800.00 | 25,800.00 | -3.73% | 91,765 |
| Aug 14, 2026 | 26,350.00 | 27,000.00 | 26,150.00 | 26,800.00 | 26,800.00 | 1.71% | 99,595 |
| Aug 13, 2026 | 26,800.00 | 27,100.00 | 26,050.00 | 26,350.00 | 26,350.00 | -1.86% | 95,905 |
| Aug 12, 2026 | 27,700.00 | 28,250.00 | 26,800.00 | 26,850.00 | 26,850.00 | -3.94% | 79,675 |
| Aug 11, 2026 | 27,900.00 | 28,750.00 | 27,800.00 | 27,950.00 | 27,950.00 | - | 64,653 |
| Aug 10, 2026 | 28,000.00 | 28,250.00 | 27,100.00 | 27,950.00 | 27,950.00 | 0.72% | 63,340 |
| Aug 7, 2026 | 26,650.00 | 27,900.00 | 26,650.00 | 27,750.00 | 27,750.00 | 3.16% | 83,277 |
| Aug 6, 2026 | 26,200.00 | 27,100.00 | 25,850.00 | 26,900.00 | 26,900.00 | 4.06% | 78,916 |
| Aug 5, 2026 | 25,350.00 | 26,250.00 | 25,350.00 | 25,850.00 | 25,850.00 | 1.77% | 76,572 |
| Aug 4, 2026 | 25,250.00 | 25,700.00 | 24,550.00 | 25,400.00 | 25,400.00 | -0.39% | 85,309 |
| Aug 3, 2026 | 25,700.00 | 26,600.00 | 25,350.00 | 25,500.00 | 25,500.00 | - | 101,634 |
| Jul 31, 2026 | 25,500.00 | 25,900.00 | 24,850.00 | 25,500.00 | 25,500.00 | 0.59% | 86,002 |
| Jul 30, 2026 | 25,600.00 | 26,600.00 | 25,050.00 | 25,350.00 | 25,350.00 | 1.00% | 114,276 |
| Jul 29, 2026 | 26,100.00 | 26,600.00 | 24,550.00 | 25,100.00 | 25,100.00 | -1.18% | 139,992 |
| Jul 28, 2026 | 25,750.00 | 26,150.00 | 25,100.00 | 25,400.00 | 25,400.00 | -2.12% | 61,345 |
| Jul 27, 2026 | 26,000.00 | 26,550.00 | 25,700.00 | 25,950.00 | 25,950.00 | 0.78% | 55,610 |
| Jul 24, 2026 | 25,150.00 | 26,500.00 | 25,150.00 | 25,750.00 | 25,750.00 | 0.98% | 58,135 |
| Jul 23, 2026 | 25,100.00 | 25,700.00 | 25,100.00 | 25,500.00 | 25,500.00 | 1.59% | 55,357 |
| Jul 22, 2026 | 25,300.00 | 25,950.00 | 25,050.00 | 25,100.00 | 25,100.00 | -0.20% | 65,623 |
| Jul 21, 2026 | 24,900.00 | 25,700.00 | 24,100.00 | 25,150.00 | 25,150.00 | -0.79% | 74,196 |
| Jul 20, 2026 | 25,800.00 | 26,000.00 | 24,850.00 | 25,350.00 | 25,350.00 | -0.59% | 72,624 |
| Jul 16, 2026 | 25,950.00 | 26,400.00 | 25,700.00 | 26,050.00 | 25,500.00 | 1.36% | 82,393 |
| Jul 15, 2026 | 26,650.00 | 26,800.00 | 25,500.00 | 25,700.00 | 25,157.39 | -1.15% | 90,987 |
| Jul 14, 2026 | 26,850.00 | 27,050.00 | 26,000.00 | 26,000.00 | 25,451.06 | -2.99% | 108,653 |
| Jul 13, 2026 | 27,100.00 | 28,050.00 | 26,500.00 | 26,800.00 | 26,234.17 | - | 101,248 |
| Jul 10, 2026 | 25,700.00 | 27,450.00 | 25,250.00 | 26,800.00 | 26,234.17 | 6.56% | 158,691 |
| Jul 9, 2026 | 26,050.00 | 26,150.00 | 24,650.00 | 25,150.00 | 24,619.00 | -3.45% | 124,660 |
| Jul 8, 2026 | 26,300.00 | 26,300.00 | 25,050.00 | 26,050.00 | 25,500.00 | -1.14% | 88,667 |
| Jul 7, 2026 | 26,200.00 | 26,450.00 | 25,600.00 | 26,350.00 | 25,793.67 | 2.73% | 91,584 |
| Jul 6, 2026 | 25,300.00 | 25,900.00 | 25,100.00 | 25,650.00 | 25,108.45 | 1.58% | 61,056 |
| Jul 3, 2026 | 26,050.00 | 26,500.00 | 25,150.00 | 25,250.00 | 24,716.89 | -1.56% | 83,320 |
| Jul 2, 2026 | 25,150.00 | 26,400.00 | 24,950.00 | 25,650.00 | 25,108.45 | 1.79% | 93,007 |
| Jul 1, 2026 | 24,150.00 | 25,250.00 | 24,050.00 | 25,200.00 | 24,667.95 | 4.78% | 73,225 |
| Jun 30, 2026 | 24,250.00 | 25,100.00 | 23,950.00 | 24,050.00 | 23,542.23 | -0.62% | 117,423 |
| Jun 29, 2026 | 22,750.00 | 24,400.00 | 22,750.00 | 24,200.00 | 23,689.06 | 4.99% | 111,501 |
| Jun 26, 2026 | 24,000.00 | 24,300.00 | 22,200.00 | 23,050.00 | 22,563.34 | -1.71% | 139,407 |
| Jun 25, 2026 | 24,350.00 | 24,350.00 | 23,450.00 | 23,450.00 | 22,954.89 | -2.29% | 81,851 |