ORION Holdings Corp. (KRX:001800)
South Korea · Delayed Price · Currency is KRW 24,050
-150 (-0.62%)
At close: Jun 30, 2026
ORION Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 24,250.00 | 25,100.00 | 23,950.00 | 24,050.00 | 24,050.00 | -0.62% | 117,423 |
| Jun 29, 2026 | 22,750.00 | 24,400.00 | 22,750.00 | 24,200.00 | 24,200.00 | 4.99% | 111,501 |
| Jun 26, 2026 | 24,000.00 | 24,300.00 | 22,200.00 | 23,050.00 | 23,050.00 | -1.71% | 139,407 |
| Jun 25, 2026 | 24,350.00 | 24,350.00 | 23,450.00 | 23,450.00 | 23,450.00 | -2.29% | 81,851 |
| Jun 24, 2026 | 24,850.00 | 24,850.00 | 23,500.00 | 24,000.00 | 24,000.00 | - | 150,975 |
| Jun 23, 2026 | 25,050.00 | 25,750.00 | 23,100.00 | 24,000.00 | 24,000.00 | -4.00% | 129,655 |
| Jun 22, 2026 | 25,300.00 | 26,200.00 | 24,800.00 | 25,000.00 | 25,000.00 | -2.15% | 90,920 |
| Jun 19, 2026 | 25,750.00 | 25,950.00 | 25,000.00 | 25,550.00 | 25,550.00 | - | 91,511 |
| Jun 18, 2026 | 26,100.00 | 26,700.00 | 25,500.00 | 25,550.00 | 25,550.00 | -3.22% | 109,792 |
| Jun 17, 2026 | 27,700.00 | 27,800.00 | 26,400.00 | 26,400.00 | 26,400.00 | -3.30% | 176,366 |
| Jun 16, 2026 | 27,050.00 | 28,500.00 | 26,100.00 | 27,300.00 | 27,300.00 | 2.25% | 394,056 |
| Jun 15, 2026 | 26,350.00 | 27,550.00 | 26,000.00 | 26,700.00 | 26,700.00 | 3.09% | 225,613 |
| Jun 12, 2026 | 27,600.00 | 28,000.00 | 25,900.00 | 25,900.00 | 25,900.00 | -7.33% | 296,552 |
| Jun 11, 2026 | 24,900.00 | 29,400.00 | 24,450.00 | 27,950.00 | 27,950.00 | 10.47% | 712,151 |
| Jun 10, 2026 | 24,950.00 | 25,800.00 | 24,500.00 | 25,300.00 | 25,300.00 | - | 126,150 |
| Jun 9, 2026 | 24,500.00 | 25,700.00 | 24,450.00 | 25,300.00 | 25,300.00 | 4.12% | 128,140 |
| Jun 8, 2026 | 24,750.00 | 25,350.00 | 23,900.00 | 24,300.00 | 24,300.00 | -6.36% | 126,654 |
| Jun 5, 2026 | 27,450.00 | 27,450.00 | 25,000.00 | 25,950.00 | 25,950.00 | -2.44% | 120,321 |
| Jun 4, 2026 | 26,150.00 | 27,250.00 | 25,550.00 | 26,600.00 | 26,600.00 | 1.14% | 166,416 |
| Jun 2, 2026 | 25,150.00 | 26,300.00 | 24,500.00 | 26,300.00 | 26,300.00 | 5.84% | 174,398 |
| Jun 1, 2026 | 24,700.00 | 25,350.00 | 24,550.00 | 24,850.00 | 24,850.00 | -0.80% | 134,699 |
| May 29, 2026 | 25,200.00 | 25,350.00 | 24,300.00 | 25,050.00 | 25,050.00 | -0.40% | 173,404 |
| May 28, 2026 | 25,150.00 | 25,500.00 | 24,500.00 | 25,150.00 | 25,150.00 | 0.80% | 120,666 |
| May 27, 2026 | 25,300.00 | 25,650.00 | 24,500.00 | 24,950.00 | 24,950.00 | -1.38% | 165,152 |
| May 26, 2026 | 25,850.00 | 26,000.00 | 24,850.00 | 25,300.00 | 25,300.00 | - | 104,971 |
| May 22, 2026 | 25,000.00 | 25,500.00 | 24,750.00 | 25,300.00 | 25,300.00 | 2.43% | 71,554 |
| May 21, 2026 | 24,900.00 | 25,200.00 | 24,350.00 | 24,700.00 | 24,700.00 | 0.82% | 148,311 |
| May 20, 2026 | 25,200.00 | 25,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | -2.00% | 160,115 |
| 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 |