ORION Holdings Corp. (KRX:001800)
South Korea · Delayed Price · Currency is KRW 25,150
-200 (-0.79%)
Last updated: Jul 21, 2026, 2:34 PM KST
ORION Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 24,900.00 | 25,700.00 | 24,100.00 | 25,300.00 | - | -0.20% | 48,606 |
| 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 |
| Jun 24, 2026 | 24,850.00 | 24,850.00 | 23,500.00 | 24,000.00 | 23,493.28 | - | 150,975 |
| Jun 23, 2026 | 25,050.00 | 25,750.00 | 23,100.00 | 24,000.00 | 23,493.28 | -4.00% | 129,655 |
| Jun 22, 2026 | 25,300.00 | 26,200.00 | 24,800.00 | 25,000.00 | 24,472.17 | -2.15% | 90,920 |
| Jun 19, 2026 | 25,750.00 | 25,950.00 | 25,000.00 | 25,550.00 | 25,010.56 | - | 91,511 |
| Jun 18, 2026 | 26,100.00 | 26,700.00 | 25,500.00 | 25,550.00 | 25,010.56 | -3.22% | 109,792 |
| Jun 17, 2026 | 27,700.00 | 27,800.00 | 26,400.00 | 26,400.00 | 25,842.61 | -3.30% | 176,366 |
| Jun 16, 2026 | 27,050.00 | 28,500.00 | 26,100.00 | 27,300.00 | 26,723.61 | 2.25% | 394,056 |
| Jun 15, 2026 | 26,350.00 | 27,550.00 | 26,000.00 | 26,700.00 | 26,136.28 | 3.09% | 225,613 |
| Jun 12, 2026 | 27,600.00 | 28,000.00 | 25,900.00 | 25,900.00 | 25,353.17 | -7.33% | 296,562 |
| Jun 11, 2026 | 24,900.00 | 29,400.00 | 24,450.00 | 27,950.00 | 27,359.88 | 10.47% | 712,152 |
| Jun 10, 2026 | 24,950.00 | 25,800.00 | 24,500.00 | 25,300.00 | 24,765.83 | - | 126,150 |
| Jun 9, 2026 | 24,500.00 | 25,700.00 | 24,450.00 | 25,300.00 | 24,765.83 | 4.12% | 128,140 |
| Jun 8, 2026 | 24,750.00 | 25,350.00 | 23,900.00 | 24,300.00 | 23,786.95 | -6.36% | 126,674 |
| Jun 5, 2026 | 27,450.00 | 27,450.00 | 25,000.00 | 25,950.00 | 25,402.11 | -2.44% | 120,321 |
| Jun 4, 2026 | 26,150.00 | 27,250.00 | 25,550.00 | 26,600.00 | 26,038.39 | 1.14% | 166,416 |
| Jun 2, 2026 | 25,150.00 | 26,300.00 | 24,500.00 | 26,300.00 | 25,744.72 | 5.84% | 174,398 |
| Jun 1, 2026 | 24,700.00 | 25,350.00 | 24,550.00 | 24,850.00 | 24,325.34 | -0.80% | 134,699 |
| May 29, 2026 | 25,200.00 | 25,350.00 | 24,300.00 | 25,050.00 | 24,521.11 | -0.40% | 173,404 |
| May 28, 2026 | 25,150.00 | 25,500.00 | 24,500.00 | 25,150.00 | 24,619.00 | 0.80% | 120,736 |
| May 27, 2026 | 25,300.00 | 25,650.00 | 24,500.00 | 24,950.00 | 24,423.22 | -1.38% | 165,152 |
| May 26, 2026 | 25,850.00 | 26,000.00 | 24,850.00 | 25,300.00 | 24,765.83 | - | 104,971 |
| May 22, 2026 | 25,000.00 | 25,500.00 | 24,750.00 | 25,300.00 | 24,765.83 | 2.43% | 71,554 |
| May 21, 2026 | 24,900.00 | 25,200.00 | 24,350.00 | 24,700.00 | 24,178.50 | 0.82% | 148,311 |
| May 20, 2026 | 25,200.00 | 25,500.00 | 24,000.00 | 24,500.00 | 23,982.73 | -2.00% | 160,115 |
| May 19, 2026 | 25,700.00 | 25,750.00 | 24,000.00 | 25,000.00 | 24,472.17 | -3.47% | 362,053 |
| May 18, 2026 | 27,500.00 | 27,550.00 | 25,300.00 | 25,900.00 | 25,353.17 | -8.48% | 268,157 |
| May 15, 2026 | 24,800.00 | 29,950.00 | 24,050.00 | 28,300.00 | 27,702.50 | 14.11% | 1,713,856 |
| May 14, 2026 | 23,200.00 | 24,850.00 | 23,050.00 | 24,800.00 | 24,276.39 | 7.13% | 188,361 |
| May 13, 2026 | 23,700.00 | 23,800.00 | 23,050.00 | 23,150.00 | 22,661.23 | -2.53% | 96,444 |
| May 12, 2026 | 24,050.00 | 24,100.00 | 23,100.00 | 23,750.00 | 23,248.56 | -1.25% | 145,186 |
| May 11, 2026 | 24,450.00 | 24,550.00 | 23,950.00 | 24,050.00 | 23,542.23 | -1.64% | 168,198 |
| May 8, 2026 | 24,650.00 | 24,700.00 | 24,300.00 | 24,450.00 | 23,933.78 | -1.21% | 102,422 |