ORIENT BIO Inc. (KRX:002630)
South Korea · Delayed Price · Currency is KRW 579.00
+7.00 (1.22%)
At close: Oct 2, 2025
ORIENT BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 572.00 | 584.00 | 570.00 | 578.00 | 578.00 | 1.05% | 293,403 |
| Oct 1, 2025 | 578.00 | 580.00 | 570.00 | 572.00 | 572.00 | -0.69% | 381,541 |
| Sep 30, 2025 | 584.00 | 587.00 | 574.00 | 576.00 | 576.00 | -1.37% | 315,706 |
| Sep 29, 2025 | 572.00 | 588.00 | 572.00 | 584.00 | 584.00 | 2.10% | 446,918 |
| Sep 26, 2025 | 583.00 | 583.00 | 567.00 | 572.00 | 572.00 | -1.89% | 709,367 |
| Sep 25, 2025 | 587.00 | 591.00 | 581.00 | 583.00 | 583.00 | -0.68% | 456,437 |
| Sep 24, 2025 | 587.00 | 594.00 | 578.00 | 587.00 | 587.00 | - | 446,560 |
| Sep 23, 2025 | 597.00 | 602.00 | 587.00 | 587.00 | 587.00 | -0.84% | 515,502 |
| Sep 22, 2025 | 605.00 | 606.00 | 589.00 | 592.00 | 592.00 | -2.63% | 848,174 |
| Sep 19, 2025 | 613.00 | 618.00 | 604.00 | 608.00 | 608.00 | - | 943,685 |
| Sep 18, 2025 | 600.00 | 617.00 | 600.00 | 608.00 | 608.00 | 1.33% | 885,578 |
| Sep 17, 2025 | 601.00 | 611.00 | 593.00 | 600.00 | 600.00 | -0.17% | 850,536 |
| Sep 16, 2025 | 607.00 | 610.00 | 601.00 | 601.00 | 601.00 | -1.15% | 509,060 |
| Sep 15, 2025 | 624.00 | 625.00 | 604.00 | 608.00 | 608.00 | -2.56% | 885,946 |
| Sep 12, 2025 | 631.00 | 638.00 | 620.00 | 624.00 | 624.00 | -0.95% | 875,707 |
| Sep 11, 2025 | 640.00 | 646.00 | 629.00 | 630.00 | 630.00 | -1.87% | 885,136 |
| Sep 10, 2025 | 657.00 | 658.00 | 625.00 | 642.00 | 642.00 | -1.23% | 1,673,438 |
| Sep 9, 2025 | 625.00 | 677.00 | 624.00 | 650.00 | 650.00 | 4.33% | 5,064,422 |
| Sep 8, 2025 | 607.00 | 663.00 | 605.00 | 623.00 | 623.00 | 2.64% | 4,250,548 |
| 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 |