ORION Holdings Corp. (KRX:001800)
South Korea · Delayed Price · Currency is KRW 22,700
-250 (-1.09%)
Oct 23, 2026, 3:30 PM KST
ORION Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22,800.00 | 23,000.00 | 22,525.00 | 22,700.00 | 22,700.00 | -1.09% | 33,393 |
| Oct 22, 2026 | 22,650.00 | 23,250.00 | 22,650.00 | 22,950.00 | 22,950.00 | -0.43% | 43,487 |
| Oct 21, 2026 | 23,350.00 | 23,350.00 | 22,800.00 | 23,050.00 | 23,050.00 | -1.28% | 49,336 |
| Oct 20, 2026 | 22,700.00 | 23,650.00 | 22,700.00 | 23,350.00 | 23,350.00 | 1.97% | 55,332 |
| Oct 19, 2026 | 22,900.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.88% | 29,150 |
| Oct 16, 2026 | 22,500.00 | 23,250.00 | 22,400.00 | 22,700.00 | 22,700.00 | 1.11% | 49,401 |
| Oct 15, 2026 | 22,750.00 | 22,750.00 | 21,950.00 | 22,450.00 | 22,450.00 | -0.88% | 68,790 |
| Oct 14, 2026 | 22,800.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,650.00 | - | 50,409 |
| Oct 13, 2026 | 22,600.00 | 22,700.00 | 22,050.00 | 22,650.00 | 22,650.00 | -0.22% | 54,753 |
| Oct 12, 2026 | 22,550.00 | 23,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.44% | 74,289 |
| 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 |
| 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 |