ORION Holdings Corp. (KRX:001800)
South Korea · Delayed Price · Currency is KRW 23,000
-200 (-0.86%)
At close: Oct 1, 2026
ORION Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23,400.00 | 23,550.00 | 22,850.00 | 22,900.00 | 22,900.00 | -1.29% | 60,975 |
| Sep 30, 2026 | 24,150.00 | 24,250.00 | 22,950.00 | 23,200.00 | 23,200.00 | -4.33% | 128,842 |
| Sep 29, 2026 | 24,100.00 | 24,350.00 | 23,750.00 | 24,250.00 | 24,250.00 | 0.21% | 54,169 |
| Sep 28, 2026 | 23,650.00 | 24,250.00 | 23,450.00 | 24,200.00 | 24,200.00 | 1.89% | 44,857 |
| Sep 23, 2026 | 23,950.00 | 23,950.00 | 23,400.00 | 23,750.00 | 23,750.00 | -0.42% | 81,499 |
| Sep 22, 2026 | 24,050.00 | 24,150.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.63% | 77,021 |
| Sep 21, 2026 | 24,200.00 | 24,450.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.41% | 37,550 |
| 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 |
| 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 |