ORIENT BIO Inc. (KRX:002630)
South Korea · Delayed Price · Currency is KRW 601.00
-1.00 (-0.17%)
At close: Dec 19, 2025
ORIENT BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 602.00 | 609.00 | 592.00 | 601.00 | 601.00 | -0.17% | 907,672 |
| Dec 18, 2025 | 619.00 | 619.00 | 600.00 | 602.00 | 602.00 | -2.90% | 818,574 |
| Dec 17, 2025 | 630.00 | 669.00 | 619.00 | 620.00 | 620.00 | 1.47% | 2,461,363 |
| Dec 16, 2025 | 621.00 | 626.00 | 571.00 | 611.00 | 611.00 | -1.45% | 1,118,591 |
| Dec 15, 2025 | 635.00 | 642.00 | 620.00 | 620.00 | 620.00 | -2.36% | 680,274 |
| Dec 12, 2025 | 655.00 | 655.00 | 625.00 | 635.00 | 635.00 | -1.40% | 828,602 |
| Dec 11, 2025 | 624.00 | 657.00 | 623.00 | 644.00 | 644.00 | 3.37% | 1,574,555 |
| Dec 10, 2025 | 642.00 | 642.00 | 616.00 | 623.00 | 623.00 | -2.96% | 1,128,415 |
| Dec 9, 2025 | 645.00 | 658.00 | 635.00 | 642.00 | 642.00 | -0.31% | 1,280,163 |
| Dec 8, 2025 | 666.00 | 666.00 | 633.00 | 644.00 | 644.00 | -2.87% | 1,993,497 |
| Dec 5, 2025 | 667.00 | 675.00 | 650.00 | 663.00 | 663.00 | -0.45% | 2,420,968 |
| Dec 4, 2025 | 636.00 | 718.00 | 626.00 | 666.00 | 666.00 | 6.22% | 10,410,450 |
| Dec 3, 2025 | 637.00 | 640.00 | 620.00 | 627.00 | 627.00 | -0.79% | 1,000,000 |
| Dec 2, 2025 | 624.00 | 634.00 | 609.00 | 632.00 | 632.00 | 0.32% | 1,486,904 |
| Dec 1, 2025 | 601.00 | 635.00 | 598.00 | 630.00 | 630.00 | 4.83% | 1,958,469 |
| Nov 28, 2025 | 567.00 | 610.00 | 567.00 | 601.00 | 601.00 | 6.00% | 1,923,859 |
| Nov 27, 2025 | 564.00 | 570.00 | 557.00 | 567.00 | 567.00 | 0.89% | 603,629 |
| Nov 26, 2025 | 545.00 | 563.00 | 545.00 | 562.00 | 562.00 | 3.12% | 599,568 |
| Nov 25, 2025 | 557.00 | 567.00 | 541.00 | 545.00 | 545.00 | -1.80% | 789,997 |
| Nov 24, 2025 | 573.00 | 580.00 | 551.00 | 555.00 | 555.00 | -2.80% | 1,036,774 |
| Nov 21, 2025 | 589.00 | 599.00 | 571.00 | 571.00 | 571.00 | -5.46% | 1,383,372 |
| Nov 20, 2025 | 581.00 | 620.00 | 581.00 | 604.00 | 604.00 | 4.32% | 1,646,288 |
| Nov 19, 2025 | 608.00 | 609.00 | 579.00 | 579.00 | 579.00 | -4.14% | 1,873,463 |
| Nov 18, 2025 | 614.00 | 630.00 | 590.00 | 604.00 | 604.00 | -4.13% | 2,728,657 |
| Nov 17, 2025 | 651.00 | 652.00 | 620.00 | 630.00 | 630.00 | -3.67% | 3,045,654 |
| Nov 14, 2025 | 663.00 | 690.00 | 639.00 | 654.00 | 654.00 | -1.36% | 7,822,828 |
| Nov 13, 2025 | 605.00 | 750.00 | 595.00 | 663.00 | 663.00 | 10.68% | 42,563,070 |
| Nov 12, 2025 | 551.00 | 599.00 | 551.00 | 599.00 | 599.00 | 8.32% | 3,079,478 |
| Nov 11, 2025 | 576.00 | 590.00 | 550.00 | 553.00 | 553.00 | -5.15% | 1,814,367 |
| Nov 10, 2025 | 584.00 | 605.00 | 569.00 | 583.00 | 583.00 | -0.17% | 1,608,363 |
| Nov 7, 2025 | 597.00 | 606.00 | 572.00 | 584.00 | 584.00 | -2.34% | 2,455,537 |
| Nov 6, 2025 | 552.00 | 640.00 | 549.00 | 598.00 | 598.00 | 9.52% | 16,304,050 |
| Nov 5, 2025 | 544.00 | 552.00 | 521.00 | 546.00 | 546.00 | 1.49% | 1,452,531 |
| Nov 4, 2025 | 539.00 | 549.00 | 523.00 | 538.00 | 538.00 | 2.48% | 949,971 |
| 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% | 605,339 |
| Oct 30, 2025 | 565.00 | 616.00 | 552.00 | 554.00 | 554.00 | -1.95% | 2,200,488 |
| 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% | 651,181 |
| Oct 27, 2025 | 566.00 | 592.00 | 566.00 | 580.00 | 580.00 | 2.47% | 910,600 |
| 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% | 1,441,694 |
| 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% | 979,132 |
| 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% | 401,678 |
| 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 |