ORIENT BIO Inc. (KRX:002630)
South Korea · Delayed Price · Currency is KRW 623.00
+16.00 (2.64%)
At close: Sep 8, 2025
ORIENT BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 607.00 | 663.00 | 605.00 | 623.00 | 623.00 | 2.64% | 4,244,920 |
| Sep 5, 2025 | 600.00 | 671.00 | 598.00 | 607.00 | 607.00 | 1.17% | 6,280,597 |
| Sep 4, 2025 | 597.00 | 607.00 | 589.00 | 600.00 | 600.00 | 0.50% | 548,299 |
| Sep 3, 2025 | 580.00 | 600.00 | 576.00 | 597.00 | 597.00 | 3.83% | 1,064,039 |
| Sep 2, 2025 | 587.00 | 599.00 | 570.00 | 575.00 | 575.00 | -2.04% | 1,021,304 |
| Sep 1, 2025 | 594.00 | 600.00 | 585.00 | 587.00 | 587.00 | -0.68% | 597,437 |
| Aug 29, 2025 | 614.00 | 621.00 | 588.00 | 591.00 | 591.00 | -3.75% | 983,694 |
| Aug 28, 2025 | 604.00 | 615.00 | 604.00 | 614.00 | 614.00 | 1.32% | 723,280 |
| Aug 27, 2025 | 622.00 | 623.00 | 604.00 | 606.00 | 606.00 | -2.10% | 727,913 |
| Aug 26, 2025 | 633.00 | 635.00 | 614.00 | 619.00 | 619.00 | -2.21% | 683,547 |
| Aug 25, 2025 | 643.00 | 655.00 | 628.00 | 633.00 | 633.00 | -1.40% | 851,499 |
| Aug 22, 2025 | 633.00 | 648.00 | 633.00 | 642.00 | 642.00 | 1.26% | 352,988 |
| Aug 21, 2025 | 626.00 | 644.00 | 622.00 | 634.00 | 634.00 | 1.44% | 526,948 |
| Aug 20, 2025 | 635.00 | 635.00 | 619.00 | 625.00 | 625.00 | -1.88% | 689,712 |
| Aug 19, 2025 | 632.00 | 652.00 | 629.00 | 637.00 | 637.00 | 0.79% | 777,224 |
| Aug 18, 2025 | 654.00 | 655.00 | 624.00 | 632.00 | 632.00 | -4.10% | 1,082,469 |
| Aug 14, 2025 | 652.00 | 663.00 | 649.00 | 659.00 | 659.00 | 1.23% | 948,991 |
| Aug 13, 2025 | 645.00 | 656.00 | 644.00 | 651.00 | 651.00 | 0.62% | 685,347 |
| Aug 12, 2025 | 650.00 | 670.00 | 645.00 | 647.00 | 647.00 | -0.92% | 979,713 |
| Aug 11, 2025 | 669.00 | 669.00 | 650.00 | 653.00 | 653.00 | -1.95% | 729,289 |
| Aug 8, 2025 | 679.00 | 679.00 | 661.00 | 666.00 | 666.00 | -1.91% | 699,096 |
| Aug 7, 2025 | 674.00 | 688.00 | 671.00 | 679.00 | 679.00 | 0.74% | 840,444 |
| Aug 6, 2025 | 684.00 | 695.00 | 673.00 | 674.00 | 674.00 | -1.46% | 667,807 |
| Aug 5, 2025 | 670.00 | 708.00 | 668.00 | 684.00 | 684.00 | 2.09% | 1,221,777 |
| Aug 4, 2025 | 655.00 | 679.00 | 652.00 | 670.00 | 670.00 | 2.76% | 887,030 |
| Aug 1, 2025 | 685.00 | 685.00 | 650.00 | 652.00 | 652.00 | -4.82% | 1,678,086 |
| Jul 31, 2025 | 670.00 | 769.00 | 658.00 | 685.00 | 685.00 | 2.24% | 8,570,699 |
| Jul 30, 2025 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | -1.76% | 609,386 |
| Jul 29, 2025 | 683.00 | 687.00 | 668.00 | 682.00 | 682.00 | -0.15% | 528,121 |
| Jul 28, 2025 | 680.00 | 691.00 | 670.00 | 683.00 | 683.00 | 0.29% | 1,002,494 |
| Jul 25, 2025 | 709.00 | 709.00 | 678.00 | 681.00 | 681.00 | -2.71% | 1,219,942 |
| Jul 24, 2025 | 698.00 | 711.00 | 697.00 | 700.00 | 700.00 | 0.14% | 733,508 |
| Jul 23, 2025 | 721.00 | 728.00 | 693.00 | 699.00 | 699.00 | -3.32% | 1,119,156 |
| Jul 22, 2025 | 733.00 | 745.00 | 720.00 | 723.00 | 723.00 | -1.36% | 762,569 |
| Jul 21, 2025 | 733.00 | 740.00 | 724.00 | 733.00 | 733.00 | 0.27% | 642,747 |
| Jul 18, 2025 | 735.00 | 754.00 | 728.00 | 731.00 | 731.00 | -0.54% | 822,449 |
| Jul 17, 2025 | 722.00 | 738.00 | 713.00 | 735.00 | 735.00 | 1.80% | 1,099,994 |
| Jul 16, 2025 | 742.00 | 742.00 | 716.00 | 722.00 | 722.00 | -2.70% | 1,470,401 |
| Jul 15, 2025 | 741.00 | 744.00 | 729.00 | 742.00 | 742.00 | -0.13% | 1,327,012 |
| Jul 14, 2025 | 772.00 | 772.00 | 736.00 | 743.00 | 743.00 | -3.76% | 1,485,499 |
| Jul 11, 2025 | 779.00 | 789.00 | 771.00 | 772.00 | 772.00 | -0.52% | 1,622,990 |
| Jul 10, 2025 | 780.00 | 782.00 | 772.00 | 776.00 | 776.00 | -0.39% | 917,328 |
| Jul 9, 2025 | 795.00 | 796.00 | 777.00 | 779.00 | 779.00 | -2.01% | 1,457,815 |
| Jul 8, 2025 | 778.00 | 797.00 | 776.00 | 795.00 | 795.00 | 1.79% | 1,631,097 |
| Jul 7, 2025 | 783.00 | 801.00 | 777.00 | 781.00 | 781.00 | -0.26% | 1,296,236 |
| Jul 4, 2025 | 820.00 | 820.00 | 777.00 | 783.00 | 783.00 | -2.97% | 3,177,608 |
| Jul 3, 2025 | 823.00 | 878.00 | 801.00 | 807.00 | 807.00 | -2.06% | 13,024,467 |
| Jul 2, 2025 | 777.00 | 968.00 | 763.00 | 824.00 | 824.00 | 6.05% | 37,937,944 |
| Jul 1, 2025 | 800.00 | 804.00 | 773.00 | 777.00 | 777.00 | -2.88% | 1,304,693 |
| Jun 30, 2025 | 799.00 | 805.00 | 780.00 | 800.00 | 800.00 | 0.13% | 993,669 |