ORIENT BIO Inc. (KRX:002630)
South Korea · Delayed Price · Currency is KRW 1,855.00
+29.00 (1.59%)
Sep 22, 2026, 3:30 PM KST
ORIENT BIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,936.00 | 1,936.00 | 1,821.00 | 1,855.00 | 1,855.00 | 1.59% | 182,014 |
| Sep 2, 2026 | 1,680.00 | 1,846.00 | 1,620.00 | 1,826.00 | 1,826.00 | 8.69% | 378,300 |
| Sep 1, 2026 | 1,746.00 | 1,746.00 | 1,648.00 | 1,680.00 | 1,680.00 | -3.78% | 113,148 |
| Aug 31, 2026 | 1,720.00 | 1,748.00 | 1,700.00 | 1,746.00 | 1,746.00 | -0.68% | 65,852 |
| Aug 28, 2026 | 1,840.00 | 1,848.00 | 1,758.00 | 1,758.00 | 1,758.00 | -3.51% | 123,812 |
| Aug 27, 2026 | 1,860.00 | 1,898.00 | 1,812.00 | 1,822.00 | 1,822.00 | -1.19% | 44,278 |
| Aug 26, 2026 | 1,850.00 | 1,852.00 | 1,812.00 | 1,844.00 | 1,844.00 | -0.32% | 30,557 |
| Aug 25, 2026 | 1,874.00 | 1,888.00 | 1,800.00 | 1,850.00 | 1,850.00 | -1.28% | 56,508 |
| Aug 24, 2026 | 1,838.00 | 1,902.00 | 1,796.00 | 1,874.00 | 1,874.00 | 1.96% | 59,790 |
| Aug 21, 2026 | 1,860.00 | 1,872.00 | 1,834.00 | 1,838.00 | 1,838.00 | -2.55% | 50,830 |
| Aug 20, 2026 | 1,900.00 | 1,970.00 | 1,816.00 | 1,886.00 | 1,886.00 | -0.74% | 79,007 |
| Aug 19, 2026 | 1,984.00 | 1,992.00 | 1,898.00 | 1,900.00 | 1,900.00 | -4.23% | 61,228 |
| Aug 18, 2026 | 2,080.00 | 2,080.00 | 1,984.00 | 1,984.00 | 1,984.00 | -1.68% | 55,795 |
| Aug 14, 2026 | 2,008.00 | 2,062.00 | 1,984.00 | 2,018.00 | 2,018.00 | - | 67,266 |
| Aug 13, 2026 | 2,062.00 | 2,086.00 | 2,010.00 | 2,018.00 | 2,018.00 | -2.04% | 78,354 |
| Aug 12, 2026 | 2,130.00 | 2,130.00 | 2,052.00 | 2,060.00 | 2,060.00 | -2.65% | 97,902 |
| Aug 11, 2026 | 2,102.00 | 2,128.00 | 2,080.00 | 2,116.00 | 2,116.00 | -0.56% | 80,061 |
| Aug 10, 2026 | 2,200.00 | 2,238.00 | 2,080.00 | 2,128.00 | 2,128.00 | -0.09% | 189,235 |
| Aug 7, 2026 | 2,040.00 | 2,300.00 | 2,020.00 | 2,130.00 | 2,130.00 | 3.10% | 994,028 |
| Aug 6, 2026 | 2,068.00 | 2,230.00 | 2,020.00 | 2,066.00 | 2,066.00 | -3.46% | 356,141 |
| Aug 5, 2026 | 1,844.00 | 2,334.00 | 1,804.00 | 2,140.00 | 2,140.00 | 18.63% | 1,482,213 |
| Aug 4, 2026 | 1,732.00 | 1,820.00 | 1,730.00 | 1,804.00 | 1,804.00 | 4.16% | 34,083 |
| Aug 3, 2026 | 1,700.00 | 1,774.00 | 1,700.00 | 1,732.00 | 1,732.00 | -2.70% | 31,011 |
| Jul 31, 2026 | 1,672.00 | 1,780.00 | 1,672.00 | 1,780.00 | 1,780.00 | 4.71% | 114,581 |
| Jul 30, 2026 | 1,762.00 | 1,800.00 | 1,690.00 | 1,700.00 | 1,700.00 | -3.52% | 70,093 |
| Jul 29, 2026 | 1,782.00 | 1,840.00 | 1,662.00 | 1,762.00 | 1,762.00 | -3.29% | 68,680 |
| Jul 28, 2026 | 1,940.00 | 1,948.00 | 1,800.00 | 1,822.00 | 1,822.00 | -6.95% | 76,310 |
| Jul 27, 2026 | 1,960.00 | 1,988.00 | 1,922.00 | 1,958.00 | 1,958.00 | -0.10% | 59,088 |
| Jul 24, 2026 | 1,914.00 | 2,240.00 | 1,902.00 | 1,960.00 | 1,960.00 | - | 332,349 |
| Jul 23, 2026 | 2,000.00 | 2,000.00 | 1,932.00 | 1,960.00 | 1,960.00 | -0.61% | 51,300 |
| Jul 22, 2026 | 2,060.00 | 2,074.00 | 1,950.00 | 1,972.00 | 1,972.00 | -6.98% | 189,811 |
| Jul 21, 2026 | 1,696.00 | 2,344.00 | 1,680.00 | 2,120.00 | 2,120.00 | 17.52% | 2,188,325 |
| Jul 20, 2026 | 1,682.00 | 1,804.00 | 1,682.00 | 1,804.00 | 1,804.00 | 1.92% | 98,559 |
| Jul 16, 2026 | 1,690.00 | 1,800.00 | 1,690.00 | 1,770.00 | 1,770.00 | 1.37% | 86,136 |
| Jul 15, 2026 | 1,752.00 | 1,820.00 | 1,712.00 | 1,746.00 | 1,746.00 | 2.71% | 43,010 |
| Jul 14, 2026 | 1,692.00 | 1,726.00 | 1,620.00 | 1,700.00 | 1,700.00 | - | 99,403 |
| Jul 13, 2026 | 1,764.00 | 1,784.00 | 1,648.00 | 1,700.00 | 1,700.00 | -3.63% | 59,210 |
| Jul 10, 2026 | 1,720.00 | 1,784.00 | 1,720.00 | 1,764.00 | 1,764.00 | 2.68% | 58,651 |
| Jul 9, 2026 | 1,812.00 | 1,812.00 | 1,642.00 | 1,718.00 | 1,718.00 | -5.19% | 78,036 |
| Jul 8, 2026 | 1,816.00 | 1,830.00 | 1,750.00 | 1,812.00 | 1,812.00 | -1.20% | 96,787 |
| Jul 7, 2026 | 1,816.00 | 1,856.00 | 1,690.00 | 1,834.00 | 1,834.00 | 0.11% | 213,299 |
| Jul 6, 2026 | 1,778.00 | 1,854.00 | 1,760.00 | 1,832.00 | 1,832.00 | 2.92% | 81,588 |
| Jul 3, 2026 | 1,750.00 | 1,782.00 | 1,664.00 | 1,780.00 | 1,780.00 | 1.71% | 82,535 |
| Jul 2, 2026 | 1,764.00 | 1,766.00 | 1,680.00 | 1,750.00 | 1,750.00 | -0.79% | 92,727 |
| Jul 1, 2026 | 1,770.00 | 1,836.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.34% | 116,397 |
| Jun 30, 2026 | 1,576.00 | 1,902.00 | 1,576.00 | 1,770.00 | 1,770.00 | 1.84% | 176,935 |
| Jun 29, 2026 | 1,668.00 | 1,814.00 | 1,668.00 | 1,738.00 | 1,738.00 | 4.20% | 112,828 |
| Jun 26, 2026 | 1,640.00 | 1,836.00 | 1,600.00 | 1,668.00 | 1,668.00 | 1.58% | 237,862 |
| Jun 25, 2026 | 1,602.00 | 1,782.00 | 1,602.00 | 1,642.00 | 1,642.00 | -6.70% | 243,847 |
| Jun 24, 2026 | 1,592.00 | 1,998.00 | 1,552.00 | 1,760.00 | 1,760.00 | 10.97% | 874,759 |