ORIENT BIO Inc. (KRX:002630)
South Korea · Delayed Price · Currency is KRW 1,033.00
-25.00 (-2.36%)
Aug 12, 2026, 1:44 PM KST
ORIENT BIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,051.00 | 1,064.00 | 1,042.00 | 1,043.00 | - | -1.97% | 97,857 |
| Aug 10, 2026 | 1,100.00 | 1,119.00 | 1,040.00 | 1,064.00 | 1,064.00 | -0.09% | 378,471 |
| Aug 7, 2026 | 1,020.00 | 1,150.00 | 1,010.00 | 1,065.00 | 1,065.00 | 3.10% | 1,985,902 |
| Aug 6, 2026 | 1,034.00 | 1,115.00 | 1,010.00 | 1,033.00 | 1,033.00 | -3.46% | 711,481 |
| Aug 5, 2026 | 922.00 | 1,167.00 | 902.00 | 1,070.00 | 1,070.00 | 18.63% | 2,964,427 |
| Aug 4, 2026 | 866.00 | 910.00 | 865.00 | 902.00 | 902.00 | 4.16% | 68,166 |
| Aug 3, 2026 | 850.00 | 887.00 | 850.00 | 866.00 | 866.00 | -2.70% | 62,022 |
| Jul 31, 2026 | 836.00 | 890.00 | 836.00 | 890.00 | 890.00 | 4.71% | 229,159 |
| Jul 30, 2026 | 881.00 | 900.00 | 845.00 | 850.00 | 850.00 | -3.52% | 140,186 |
| Jul 29, 2026 | 891.00 | 920.00 | 831.00 | 881.00 | 881.00 | -3.29% | 137,355 |
| Jul 28, 2026 | 970.00 | 974.00 | 900.00 | 911.00 | 911.00 | -6.95% | 152,621 |
| Jul 27, 2026 | 980.00 | 994.00 | 961.00 | 979.00 | 979.00 | -0.10% | 118,176 |
| Jul 24, 2026 | 957.00 | 1,120.00 | 951.00 | 980.00 | 980.00 | - | 664,276 |
| Jul 23, 2026 | 1,000.00 | 1,000.00 | 966.00 | 980.00 | 980.00 | -0.61% | 101,692 |
| Jul 22, 2026 | 1,030.00 | 1,037.00 | 975.00 | 986.00 | 986.00 | -6.98% | 379,623 |
| Jul 21, 2026 | 848.00 | 1,172.00 | 840.00 | 1,060.00 | 1,060.00 | 17.52% | 4,376,650 |
| Jul 20, 2026 | 841.00 | 902.00 | 841.00 | 902.00 | 902.00 | 1.92% | 197,118 |
| Jul 16, 2026 | 845.00 | 900.00 | 845.00 | 885.00 | 885.00 | 1.37% | 171,677 |
| Jul 15, 2026 | 876.00 | 910.00 | 856.00 | 873.00 | 873.00 | 2.71% | 86,020 |
| Jul 14, 2026 | 846.00 | 863.00 | 810.00 | 850.00 | 850.00 | - | 196,215 |
| Jul 13, 2026 | 882.00 | 892.00 | 824.00 | 850.00 | 850.00 | -3.63% | 118,414 |
| Jul 10, 2026 | 860.00 | 892.00 | 860.00 | 882.00 | 882.00 | 2.68% | 117,296 |
| Jul 9, 2026 | 906.00 | 906.00 | 821.00 | 859.00 | 859.00 | -5.19% | 156,073 |
| Jul 8, 2026 | 908.00 | 915.00 | 875.00 | 906.00 | 906.00 | -1.20% | 193,529 |
| Jul 7, 2026 | 908.00 | 928.00 | 845.00 | 917.00 | 917.00 | 0.11% | 426,594 |
| Jul 6, 2026 | 889.00 | 927.00 | 880.00 | 916.00 | 916.00 | 2.92% | 163,176 |
| Jul 3, 2026 | 875.00 | 891.00 | 832.00 | 890.00 | 890.00 | 1.71% | 164,935 |
| Jul 2, 2026 | 882.00 | 883.00 | 840.00 | 875.00 | 875.00 | -0.79% | 185,428 |
| Jul 1, 2026 | 885.00 | 918.00 | 882.00 | 882.00 | 882.00 | -0.34% | 232,681 |
| Jun 30, 2026 | 788.00 | 951.00 | 788.00 | 885.00 | 885.00 | 1.84% | 353,869 |
| Jun 29, 2026 | 834.00 | 907.00 | 834.00 | 869.00 | 869.00 | 4.20% | 225,656 |
| Jun 26, 2026 | 820.00 | 918.00 | 800.00 | 834.00 | 834.00 | 1.58% | 475,590 |
| Jun 25, 2026 | 801.00 | 891.00 | 801.00 | 821.00 | 821.00 | -6.70% | 487,679 |
| Jun 24, 2026 | 796.00 | 999.00 | 776.00 | 880.00 | 880.00 | 10.97% | 1,748,486 |
| Jun 23, 2026 | 881.00 | 886.00 | 747.00 | 793.00 | 793.00 | -9.99% | 210,599 |
| Jun 22, 2026 | 864.00 | 885.00 | 820.00 | 881.00 | 881.00 | 1.97% | 284,162 |
| Jun 19, 2026 | 902.00 | 903.00 | 857.00 | 864.00 | 864.00 | -4.21% | 223,325 |
| Jun 18, 2026 | 932.00 | 940.00 | 885.00 | 902.00 | 902.00 | -4.04% | 187,414 |
| Jun 17, 2026 | 941.00 | 963.00 | 925.00 | 940.00 | 940.00 | -1.16% | 95,070 |
| Jun 16, 2026 | 996.00 | 996.00 | 931.00 | 951.00 | 951.00 | -4.52% | 281,713 |
| Jun 15, 2026 | 1,014.00 | 1,015.00 | 981.00 | 996.00 | 996.00 | 1.22% | 274,191 |
| Jun 12, 2026 | 978.00 | 1,020.00 | 960.00 | 984.00 | 984.00 | 0.61% | 411,219 |
| Jun 11, 2026 | 855.00 | 1,030.00 | 788.00 | 978.00 | 978.00 | 14.12% | 1,414,099 |
| Jun 10, 2026 | 783.00 | 979.00 | 751.00 | 857.00 | 857.00 | 9.45% | 1,722,180 |
| Jun 9, 2026 | 850.00 | 850.00 | 745.00 | 783.00 | 783.00 | -18.94% | 1,159,174 |
| May 19, 2026 | 972.00 | 1,110.00 | 956.00 | 966.00 | 966.00 | - | 1,316,592 |
| May 18, 2026 | 956.00 | 994.00 | 946.00 | 966.00 | 966.00 | 1.05% | 363,513 |
| May 15, 2026 | 980.00 | 992.00 | 944.00 | 956.00 | 956.00 | -3.04% | 285,818 |
| May 14, 2026 | 970.00 | 994.00 | 968.00 | 986.00 | 986.00 | 1.86% | 280,798 |
| May 13, 2026 | 950.00 | 1,006.00 | 930.00 | 968.00 | 968.00 | 3.64% | 412,838 |