ORIENT BIO Inc. (KRX:002630)
South Korea · Delayed Price · Currency is KRW 508.00
-10.00 (-1.93%)
May 7, 2026, 3:30 PM KST
ORIENT BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 517.00 | 525.00 | 502.00 | 508.00 | 508.00 | -1.93% | 1,084,256 |
| May 6, 2026 | 531.00 | 535.00 | 516.00 | 518.00 | 518.00 | -2.45% | 1,219,063 |
| May 4, 2026 | 537.00 | 547.00 | 528.00 | 531.00 | 531.00 | -1.12% | 786,360 |
| Apr 30, 2026 | 541.00 | 547.00 | 535.00 | 537.00 | 537.00 | -1.29% | 666,081 |
| Apr 29, 2026 | 553.00 | 558.00 | 540.00 | 544.00 | 544.00 | -1.27% | 429,478 |
| Apr 28, 2026 | 556.00 | 560.00 | 550.00 | 551.00 | 551.00 | -0.90% | 483,704 |
| Apr 27, 2026 | 557.00 | 564.00 | 549.00 | 556.00 | 556.00 | -0.18% | 478,430 |
| Apr 24, 2026 | 555.00 | 562.00 | 555.00 | 557.00 | 557.00 | 0.36% | 413,567 |
| Apr 23, 2026 | 565.00 | 568.00 | 550.00 | 555.00 | 555.00 | -1.77% | 470,445 |
| Apr 22, 2026 | 565.00 | 570.00 | 559.00 | 565.00 | 565.00 | - | 345,138 |
| Apr 21, 2026 | 577.00 | 586.00 | 564.00 | 565.00 | 565.00 | -2.92% | 861,416 |
| Apr 20, 2026 | 593.00 | 594.00 | 577.00 | 582.00 | 582.00 | -1.02% | 635,789 |
| Apr 17, 2026 | 589.00 | 603.00 | 571.00 | 588.00 | 588.00 | 1.55% | 819,479 |
| Apr 16, 2026 | 572.00 | 589.00 | 568.00 | 579.00 | 579.00 | 1.58% | 747,340 |
| Apr 15, 2026 | 556.00 | 573.00 | 548.00 | 570.00 | 570.00 | 4.20% | 744,622 |
| Apr 14, 2026 | 547.00 | 555.00 | 545.00 | 547.00 | 547.00 | - | 533,038 |
| Apr 13, 2026 | 550.00 | 559.00 | 540.00 | 547.00 | 547.00 | -0.91% | 499,623 |
| Apr 10, 2026 | 547.00 | 555.00 | 540.00 | 552.00 | 552.00 | 0.91% | 667,059 |
| Apr 9, 2026 | 555.00 | 560.00 | 541.00 | 547.00 | 547.00 | -2.32% | 555,902 |
| Apr 8, 2026 | 564.00 | 568.00 | 555.00 | 560.00 | 560.00 | 1.08% | 811,757 |
| Apr 7, 2026 | 551.00 | 566.00 | 550.00 | 554.00 | 554.00 | 0.54% | 456,030 |
| Apr 6, 2026 | 574.00 | 574.00 | 546.00 | 551.00 | 551.00 | -3.16% | 487,625 |
| Apr 3, 2026 | 576.00 | 588.00 | 562.00 | 569.00 | 569.00 | -0.18% | 383,869 |
| Apr 2, 2026 | 603.00 | 621.00 | 568.00 | 570.00 | 570.00 | -5.32% | 931,532 |
| Apr 1, 2026 | 591.00 | 615.00 | 588.00 | 602.00 | 602.00 | 4.15% | 942,008 |
| Mar 31, 2026 | 599.00 | 620.00 | 578.00 | 578.00 | 578.00 | -3.83% | 1,152,638 |
| Mar 30, 2026 | 628.00 | 628.00 | 597.00 | 601.00 | 601.00 | -4.30% | 1,239,287 |
| Mar 27, 2026 | 600.00 | 736.00 | 600.00 | 628.00 | 628.00 | 7.90% | 13,064,887 |
| Mar 26, 2026 | 609.00 | 612.00 | 581.00 | 582.00 | 582.00 | -5.37% | 1,446,832 |
| Mar 25, 2026 | 534.00 | 673.00 | 524.00 | 615.00 | 615.00 | 17.14% | 9,451,400 |
| Mar 24, 2026 | 536.00 | 539.00 | 519.00 | 525.00 | 525.00 | 0.19% | 506,129 |
| Mar 23, 2026 | 546.00 | 546.00 | 522.00 | 524.00 | 524.00 | -4.73% | 595,625 |
| Mar 20, 2026 | 529.00 | 556.00 | 529.00 | 550.00 | 550.00 | 3.97% | 647,255 |
| 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 |