ORION Holdings Corp. (KRX:001800)
South Korea · Delayed Price · Currency is KRW 24,500
-500 (-2.00%)
May 20, 2026, 3:30 PM KST
ORION Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 25,700.00 | 25,750.00 | 24,000.00 | 25,000.00 | 25,000.00 | -3.47% | 362,053 |
| May 18, 2026 | 27,500.00 | 27,550.00 | 25,300.00 | 25,900.00 | 25,900.00 | -8.48% | 268,157 |
| May 15, 2026 | 24,800.00 | 29,950.00 | 24,050.00 | 28,300.00 | 28,300.00 | 14.11% | 1,713,856 |
| May 14, 2026 | 23,200.00 | 24,850.00 | 23,050.00 | 24,800.00 | 24,800.00 | 7.13% | 188,361 |
| May 13, 2026 | 23,700.00 | 23,800.00 | 23,050.00 | 23,150.00 | 23,150.00 | -2.53% | 96,444 |
| May 12, 2026 | 24,050.00 | 24,100.00 | 23,100.00 | 23,750.00 | 23,750.00 | -1.25% | 145,186 |
| May 11, 2026 | 24,450.00 | 24,550.00 | 23,950.00 | 24,050.00 | 24,050.00 | -1.64% | 168,198 |
| May 8, 2026 | 24,650.00 | 24,700.00 | 24,300.00 | 24,450.00 | 24,450.00 | -1.21% | 102,422 |
| May 7, 2026 | 24,600.00 | 25,000.00 | 24,050.00 | 24,750.00 | 24,750.00 | 2.27% | 98,602 |
| May 6, 2026 | 24,850.00 | 24,900.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.81% | 158,207 |
| May 4, 2026 | 26,500.00 | 26,600.00 | 24,550.00 | 24,900.00 | 24,900.00 | -3.68% | 155,091 |
| Apr 30, 2026 | 25,250.00 | 26,350.00 | 25,000.00 | 25,850.00 | 25,850.00 | 2.17% | 148,966 |
| Apr 29, 2026 | 25,100.00 | 25,800.00 | 25,050.00 | 25,300.00 | 25,300.00 | 3.05% | 176,391 |
| Apr 28, 2026 | 24,900.00 | 25,000.00 | 24,400.00 | 24,550.00 | 24,550.00 | -1.21% | 107,376 |
| Apr 27, 2026 | 25,100.00 | 25,350.00 | 24,800.00 | 24,850.00 | 24,850.00 | -0.40% | 90,058 |
| Apr 24, 2026 | 24,800.00 | 25,150.00 | 24,300.00 | 24,950.00 | 24,950.00 | - | 96,356 |
| Apr 23, 2026 | 24,400.00 | 25,100.00 | 24,350.00 | 24,950.00 | 24,950.00 | 3.96% | 136,253 |
| Apr 22, 2026 | 24,650.00 | 24,750.00 | 24,000.00 | 24,000.00 | 24,000.00 | -3.03% | 118,516 |
| Apr 21, 2026 | 24,900.00 | 25,300.00 | 24,650.00 | 24,750.00 | 24,750.00 | -0.80% | 87,743 |
| Apr 20, 2026 | 24,950.00 | 25,500.00 | 24,500.00 | 24,950.00 | 24,950.00 | 1.22% | 106,977 |
| Apr 17, 2026 | 24,850.00 | 24,950.00 | 24,300.00 | 24,650.00 | 24,650.00 | -1.00% | 100,908 |
| Apr 16, 2026 | 24,950.00 | 25,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | - | 59,275 |
| Apr 15, 2026 | 24,900.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,900.00 | 1.43% | 139,158 |
| Apr 14, 2026 | 23,650.00 | 24,900.00 | 23,550.00 | 24,550.00 | 24,550.00 | 4.91% | 166,186 |
| Apr 13, 2026 | 23,450.00 | 23,650.00 | 23,250.00 | 23,400.00 | 23,400.00 | -1.06% | 49,392 |
| Apr 10, 2026 | 23,250.00 | 23,750.00 | 23,250.00 | 23,650.00 | 23,650.00 | 1.94% | 53,707 |
| Apr 9, 2026 | 23,000.00 | 23,550.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1.09% | 99,855 |
| Apr 8, 2026 | 23,600.00 | 23,800.00 | 22,900.00 | 22,950.00 | 22,950.00 | 1.10% | 103,074 |
| Apr 7, 2026 | 22,600.00 | 23,200.00 | 22,600.00 | 22,700.00 | 22,700.00 | 0.22% | 98,405 |
| Apr 6, 2026 | 23,100.00 | 23,250.00 | 22,600.00 | 22,650.00 | 22,650.00 | -1.95% | 67,803 |
| Apr 3, 2026 | 24,100.00 | 24,300.00 | 23,050.00 | 23,100.00 | 23,100.00 | -3.95% | 103,265 |
| Apr 2, 2026 | 24,250.00 | 24,650.00 | 23,700.00 | 24,050.00 | 24,050.00 | -0.82% | 168,153 |
| Apr 1, 2026 | 23,650.00 | 24,400.00 | 23,350.00 | 24,250.00 | 24,250.00 | 5.43% | 119,090 |
| Mar 31, 2026 | 23,000.00 | 23,650.00 | 22,850.00 | 23,000.00 | 23,000.00 | -1.92% | 83,326 |
| Mar 30, 2026 | 23,550.00 | 23,700.00 | 23,100.00 | 23,450.00 | 23,450.00 | -6.94% | 92,426 |
| Mar 27, 2026 | 25,000.00 | 25,300.00 | 24,250.00 | 25,200.00 | 24,100.00 | -0.98% | 222,240 |
| Mar 26, 2026 | 25,000.00 | 25,700.00 | 24,650.00 | 25,450.00 | 24,339.09 | 2.41% | 322,345 |
| Mar 25, 2026 | 25,000.00 | 25,050.00 | 24,650.00 | 24,850.00 | 23,765.28 | 1.22% | 90,286 |
| Mar 24, 2026 | 24,500.00 | 25,000.00 | 24,050.00 | 24,550.00 | 23,478.37 | 2.29% | 143,289 |
| Mar 23, 2026 | 24,250.00 | 24,600.00 | 23,800.00 | 24,000.00 | 22,952.38 | -3.42% | 128,991 |
| Mar 20, 2026 | 24,750.00 | 25,200.00 | 24,600.00 | 24,850.00 | 23,765.28 | 0.40% | 144,510 |
| Mar 19, 2026 | 24,950.00 | 25,050.00 | 24,400.00 | 24,750.00 | 23,669.64 | -0.20% | 135,345 |
| Mar 18, 2026 | 25,000.00 | 25,200.00 | 24,550.00 | 24,800.00 | 23,717.46 | 0.40% | 116,184 |
| Mar 17, 2026 | 24,500.00 | 24,800.00 | 24,400.00 | 24,700.00 | 23,621.83 | 2.07% | 83,914 |
| Mar 16, 2026 | 23,700.00 | 24,700.00 | 23,550.00 | 24,200.00 | 23,143.65 | 0.41% | 107,160 |
| Mar 13, 2026 | 24,050.00 | 24,300.00 | 23,600.00 | 24,100.00 | 23,048.02 | -1.03% | 77,977 |
| Mar 12, 2026 | 24,800.00 | 24,800.00 | 24,350.00 | 24,350.00 | 23,287.10 | -1.02% | 89,203 |
| Mar 11, 2026 | 24,350.00 | 25,000.00 | 24,250.00 | 24,600.00 | 23,526.19 | 1.65% | 103,973 |
| Mar 10, 2026 | 23,700.00 | 24,300.00 | 23,600.00 | 24,200.00 | 23,143.65 | 3.86% | 136,068 |
| Mar 9, 2026 | 22,150.00 | 23,850.00 | 21,800.00 | 23,300.00 | 22,282.94 | 1.97% | 229,798 |