ORIENT BIO Inc. (KRX:002630)
South Korea · Delayed Price · Currency is KRW 525.00
-24.00 (-4.37%)
At close: Nov 3, 2025
ORIENT BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 539.00 | 549.00 | 523.00 | 538.00 | 538.00 | 2.48% | 951,598 |
| Nov 3, 2025 | 549.00 | 552.00 | 521.00 | 525.00 | 525.00 | -4.37% | 1,367,434 |
| Oct 31, 2025 | 554.00 | 559.00 | 549.00 | 549.00 | 549.00 | -0.90% | 618,578 |
| Oct 30, 2025 | 565.00 | 616.00 | 552.00 | 554.00 | 554.00 | -1.95% | 2,213,174 |
| Oct 29, 2025 | 581.00 | 584.00 | 563.00 | 565.00 | 565.00 | -2.75% | 804,947 |
| Oct 28, 2025 | 580.00 | 587.00 | 571.00 | 581.00 | 581.00 | 0.17% | 660,326 |
| Oct 27, 2025 | 566.00 | 592.00 | 566.00 | 580.00 | 580.00 | 2.47% | 914,050 |
| Oct 24, 2025 | 580.00 | 588.00 | 565.00 | 566.00 | 566.00 | -2.41% | 715,891 |
| Oct 23, 2025 | 597.00 | 599.00 | 579.00 | 580.00 | 580.00 | -2.85% | 643,403 |
| Oct 22, 2025 | 593.00 | 600.00 | 584.00 | 597.00 | 597.00 | 0.84% | 805,469 |
| Oct 21, 2025 | 585.00 | 605.00 | 578.00 | 592.00 | 592.00 | 1.20% | 1,447,277 |
| Oct 20, 2025 | 552.00 | 587.00 | 552.00 | 585.00 | 585.00 | 5.98% | 1,616,735 |
| Oct 17, 2025 | 574.00 | 575.00 | 550.00 | 552.00 | 552.00 | -3.83% | 991,818 |
| Oct 16, 2025 | 574.00 | 586.00 | 570.00 | 574.00 | 574.00 | - | 540,442 |
| Oct 15, 2025 | 567.00 | 577.00 | 565.00 | 574.00 | 574.00 | 1.41% | 402,588 |
| Oct 14, 2025 | 564.00 | 573.00 | 559.00 | 566.00 | 566.00 | 0.35% | 578,333 |
| Oct 13, 2025 | 558.00 | 567.00 | 542.00 | 564.00 | 564.00 | 0.89% | 652,207 |
| Oct 10, 2025 | 578.00 | 582.00 | 550.00 | 559.00 | 559.00 | -3.29% | 925,127 |
| 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 |