ORION Holdings Corp. (KRX:001800)
South Korea · Delayed Price · Currency is KRW 23,100
-250 (-1.07%)
Nov 13, 2026, 3:30 PM KST
ORION Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23,400.00 | 23,900.00 | 22,650.00 | 23,100.00 | 23,100.00 | -1.07% | 530,573 |
| Nov 12, 2026 | 23,150.00 | 23,400.00 | 22,700.00 | 23,350.00 | 23,350.00 | 1.08% | 96,384 |
| Nov 11, 2026 | 23,400.00 | 23,900.00 | 23,000.00 | 23,100.00 | 23,100.00 | -1.91% | 54,267 |
| Nov 10, 2026 | 24,250.00 | 24,400.00 | 23,150.00 | 23,550.00 | 23,550.00 | -2.08% | 93,167 |
| Nov 9, 2026 | 24,850.00 | 24,850.00 | 23,850.00 | 24,050.00 | 24,050.00 | -3.22% | 44,158 |
| Nov 6, 2026 | 24,650.00 | 24,900.00 | 23,900.00 | 24,850.00 | 24,850.00 | -0.40% | 80,593 |
| Nov 5, 2026 | 24,450.00 | 25,250.00 | 24,050.00 | 24,950.00 | 24,950.00 | 3.96% | 97,889 |
| Nov 4, 2026 | 23,550.00 | 24,200.00 | 23,400.00 | 24,000.00 | 24,000.00 | 1.05% | 128,541 |
| Nov 3, 2026 | 23,300.00 | 23,750.00 | 23,250.00 | 23,750.00 | 23,750.00 | 1.06% | 57,164 |
| Nov 2, 2026 | 23,300.00 | 23,700.00 | 22,950.00 | 23,500.00 | 23,500.00 | 1.73% | 65,403 |
| Oct 30, 2026 | 23,100.00 | 23,250.00 | 22,500.00 | 23,100.00 | 23,100.00 | 1.09% | 42,510 |
| Oct 29, 2026 | 22,350.00 | 22,900.00 | 22,300.00 | 22,850.00 | 22,850.00 | 1.11% | 39,822 |
| Oct 28, 2026 | 22,150.00 | 22,900.00 | 22,150.00 | 22,600.00 | 22,600.00 | 1.80% | 40,193 |
| Oct 27, 2026 | 22,200.00 | 22,450.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.67% | 30,369 |
| Oct 26, 2026 | 22,450.00 | 22,900.00 | 22,250.00 | 22,350.00 | 22,350.00 | -1.54% | 32,852 |
| Oct 23, 2026 | 22,800.00 | 23,000.00 | 22,525.00 | 22,700.00 | 22,700.00 | -1.09% | 30,180 |
| Oct 22, 2026 | 22,650.00 | 23,250.00 | 22,650.00 | 22,950.00 | 22,950.00 | -0.43% | 43,520 |
| Oct 21, 2026 | 23,350.00 | 23,350.00 | 22,800.00 | 23,050.00 | 23,050.00 | -1.28% | 49,910 |
| Oct 20, 2026 | 22,700.00 | 23,650.00 | 22,700.00 | 23,350.00 | 23,350.00 | 1.97% | 58,042 |
| Oct 19, 2026 | 22,900.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.88% | 30,072 |
| Oct 16, 2026 | 22,500.00 | 23,250.00 | 22,400.00 | 22,700.00 | 22,700.00 | 1.11% | 50,120 |
| Oct 15, 2026 | 22,750.00 | 22,750.00 | 21,950.00 | 22,450.00 | 22,450.00 | -0.88% | 70,054 |
| Oct 14, 2026 | 22,800.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,650.00 | - | 58,971 |
| Oct 13, 2026 | 22,600.00 | 22,700.00 | 22,050.00 | 22,650.00 | 22,650.00 | -0.22% | 61,345 |
| Oct 12, 2026 | 22,550.00 | 23,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.44% | 74,903 |
| Oct 8, 2026 | 22,600.00 | 22,950.00 | 22,550.00 | 22,600.00 | 22,600.00 | -0.88% | 65,265 |
| Oct 7, 2026 | 22,650.00 | 22,950.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.44% | 32,611 |
| Oct 6, 2026 | 23,000.00 | 23,200.00 | 22,200.00 | 22,700.00 | 22,700.00 | -0.87% | 96,999 |
| Oct 2, 2026 | 22,900.00 | 23,150.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.43% | 43,891 |
| Oct 1, 2026 | 23,400.00 | 23,550.00 | 22,850.00 | 23,000.00 | 23,000.00 | -0.86% | 67,309 |
| Sep 30, 2026 | 24,150.00 | 24,250.00 | 22,950.00 | 23,200.00 | 23,200.00 | -4.33% | 130,081 |
| Sep 29, 2026 | 24,100.00 | 24,350.00 | 23,750.00 | 24,250.00 | 24,250.00 | 0.21% | 54,603 |
| Sep 28, 2026 | 23,650.00 | 24,250.00 | 23,450.00 | 24,200.00 | 24,200.00 | 1.89% | 45,567 |
| Sep 23, 2026 | 23,950.00 | 23,950.00 | 23,400.00 | 23,750.00 | 23,750.00 | -0.42% | 81,835 |
| Sep 22, 2026 | 24,050.00 | 24,150.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.63% | 77,471 |
| Sep 21, 2026 | 24,200.00 | 24,450.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.41% | 38,086 |
| Sep 18, 2026 | 24,700.00 | 24,700.00 | 24,100.00 | 24,100.00 | 24,100.00 | -0.82% | 92,824 |
| Sep 17, 2026 | 24,500.00 | 24,650.00 | 24,150.00 | 24,300.00 | 24,300.00 | -0.41% | 55,521 |
| Sep 16, 2026 | 24,650.00 | 24,650.00 | 24,150.00 | 24,400.00 | 24,400.00 | -0.20% | 43,703 |
| Sep 15, 2026 | 24,900.00 | 25,100.00 | 24,200.00 | 24,450.00 | 24,450.00 | -3.17% | 56,416 |
| Sep 14, 2026 | 25,250.00 | 25,400.00 | 24,900.00 | 25,250.00 | 25,250.00 | -0.79% | 54,962 |
| Sep 11, 2026 | 25,050.00 | 25,750.00 | 25,000.00 | 25,450.00 | 25,450.00 | 0.59% | 61,495 |
| Sep 10, 2026 | 25,400.00 | 25,550.00 | 24,950.00 | 25,300.00 | 25,300.00 | -0.59% | 95,670 |
| Sep 9, 2026 | 25,500.00 | 25,650.00 | 25,150.00 | 25,450.00 | 25,450.00 | -0.20% | 40,468 |
| Sep 8, 2026 | 25,700.00 | 25,750.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.20% | 49,203 |
| Sep 7, 2026 | 25,750.00 | 25,800.00 | 25,300.00 | 25,550.00 | 25,550.00 | - | 42,081 |
| 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 |