ORIENT BIO Inc. (KRX:002630)
South Korea · Delayed Price · Currency is KRW 549.00
+20.00 (3.78%)
Mar 20, 2026, 12:30 PM KST
ORIENT BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 535.00 | 537.00 | 526.00 | 529.00 | 529.00 | -2.76% | 596,814 |
| Mar 18, 2026 | 535.00 | 547.00 | 533.00 | 544.00 | 544.00 | 0.93% | 702,641 |
| Mar 17, 2026 | 533.00 | 546.00 | 529.00 | 539.00 | 539.00 | 1.89% | 462,572 |
| Mar 16, 2026 | 535.00 | 548.00 | 527.00 | 529.00 | 529.00 | -1.67% | 730,766 |
| Mar 13, 2026 | 547.00 | 550.00 | 530.00 | 538.00 | 538.00 | -1.65% | 577,848 |
| Mar 12, 2026 | 557.00 | 590.00 | 541.00 | 547.00 | 547.00 | -1.80% | 1,029,064 |
| Mar 11, 2026 | 567.00 | 594.00 | 552.00 | 557.00 | 557.00 | - | 894,751 |
| Mar 10, 2026 | 562.00 | 580.00 | 550.00 | 557.00 | 557.00 | 2.01% | 838,961 |
| Mar 9, 2026 | 550.00 | 570.00 | 529.00 | 546.00 | 546.00 | -6.02% | 1,190,623 |
| Mar 6, 2026 | 596.00 | 596.00 | 560.00 | 581.00 | 581.00 | -0.17% | 709,421 |
| Mar 5, 2026 | 520.00 | 584.00 | 520.00 | 582.00 | 582.00 | 11.07% | 1,367,027 |
| Mar 4, 2026 | 581.00 | 582.00 | 519.00 | 524.00 | 524.00 | -11.19% | 2,463,439 |
| Mar 3, 2026 | 588.00 | 619.00 | 574.00 | 590.00 | 590.00 | -2.96% | 1,751,070 |
| Feb 27, 2026 | 622.00 | 627.00 | 600.00 | 608.00 | 608.00 | -2.56% | 1,402,657 |
| Feb 26, 2026 | 665.00 | 672.00 | 617.00 | 624.00 | 624.00 | -6.02% | 2,244,915 |
| Feb 25, 2026 | 686.00 | 692.00 | 651.00 | 664.00 | 664.00 | -2.35% | 3,183,912 |
| Feb 24, 2026 | 686.00 | 722.00 | 656.00 | 680.00 | 680.00 | 0.89% | 6,519,568 |
| Feb 23, 2026 | 628.00 | 695.00 | 610.00 | 674.00 | 674.00 | 9.59% | 11,592,730 |
| Feb 20, 2026 | 606.00 | 689.00 | 600.00 | 615.00 | 615.00 | 1.32% | 11,189,470 |
| Feb 19, 2026 | 613.00 | 643.00 | 604.00 | 607.00 | 607.00 | -0.65% | 4,966,601 |
| Feb 13, 2026 | 735.00 | 816.00 | 597.00 | 611.00 | 611.00 | -13.33% | 44,214,740 |
| Feb 12, 2026 | 540.00 | 705.00 | 540.00 | 705.00 | 705.00 | 29.83% | 16,016,525 |
| Feb 11, 2026 | 547.00 | 551.00 | 538.00 | 543.00 | 543.00 | -0.91% | 732,015 |
| Feb 10, 2026 | 545.00 | 555.00 | 541.00 | 548.00 | 548.00 | 0.92% | 648,351 |
| Feb 9, 2026 | 535.00 | 551.00 | 535.00 | 543.00 | 543.00 | 0.93% | 659,183 |
| Feb 6, 2026 | 536.00 | 540.00 | 513.00 | 538.00 | 538.00 | - | 792,447 |
| Feb 5, 2026 | 550.00 | 552.00 | 534.00 | 538.00 | 538.00 | -2.18% | 505,593 |
| Feb 4, 2026 | 535.00 | 553.00 | 535.00 | 550.00 | 550.00 | 2.04% | 415,882 |
| Feb 3, 2026 | 540.00 | 547.00 | 534.00 | 539.00 | 539.00 | 0.37% | 571,482 |
| Feb 2, 2026 | 556.00 | 560.00 | 533.00 | 537.00 | 537.00 | -3.42% | 852,790 |
| Jan 30, 2026 | 582.00 | 584.00 | 553.00 | 556.00 | 556.00 | -4.47% | 1,001,979 |
| Jan 29, 2026 | 576.00 | 584.00 | 551.00 | 582.00 | 582.00 | 1.93% | 978,226 |
| Jan 28, 2026 | 567.00 | 578.00 | 566.00 | 571.00 | 571.00 | 0.88% | 775,987 |
| Jan 27, 2026 | 562.00 | 574.00 | 558.00 | 566.00 | 566.00 | 0.71% | 726,074 |
| Jan 26, 2026 | 545.00 | 565.00 | 545.00 | 562.00 | 562.00 | 3.12% | 786,827 |
| Jan 23, 2026 | 529.00 | 550.00 | 529.00 | 545.00 | 545.00 | 3.02% | 712,007 |
| Jan 22, 2026 | 535.00 | 541.00 | 525.00 | 529.00 | 529.00 | -1.12% | 879,661 |
| Jan 21, 2026 | 562.00 | 562.00 | 530.00 | 535.00 | 535.00 | -4.80% | 1,337,825 |
| Jan 20, 2026 | 552.00 | 566.00 | 540.00 | 562.00 | 562.00 | 1.81% | 879,461 |
| Jan 19, 2026 | 558.00 | 563.00 | 550.00 | 552.00 | 552.00 | -0.90% | 816,554 |
| Jan 16, 2026 | 570.00 | 570.00 | 553.00 | 557.00 | 557.00 | -1.94% | 891,930 |
| Jan 15, 2026 | 573.00 | 575.00 | 544.00 | 568.00 | 568.00 | -0.87% | 1,055,252 |
| Jan 14, 2026 | 580.00 | 585.00 | 570.00 | 573.00 | 573.00 | -1.04% | 702,630 |
| Jan 13, 2026 | 589.00 | 592.00 | 571.00 | 579.00 | 579.00 | -1.53% | 1,036,509 |
| Jan 12, 2026 | 595.00 | 599.00 | 579.00 | 588.00 | 588.00 | -1.18% | 845,168 |
| Jan 9, 2026 | 604.00 | 605.00 | 592.00 | 595.00 | 595.00 | -0.34% | 366,227 |
| Jan 8, 2026 | 605.00 | 605.00 | 581.00 | 597.00 | 597.00 | -1.32% | 714,407 |
| Jan 7, 2026 | 610.00 | 621.00 | 596.00 | 605.00 | 605.00 | -1.63% | 686,592 |
| Jan 6, 2026 | 627.00 | 632.00 | 609.00 | 615.00 | 615.00 | -2.07% | 608,954 |
| Jan 5, 2026 | 619.00 | 628.00 | 608.00 | 628.00 | 628.00 | 1.95% | 885,536 |