ORIENT BIO Inc. (KRX:002630)
South Korea · Delayed Price · Currency is KRW 1,034.00
+132.00 (14.63%)
Last updated: Jul 21, 2026, 2:02 PM KST
ORIENT BIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 848.00 | 902.00 | 848.00 | 880.00 | - | -2.44% | 24,191 |
| 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 |
| May 12, 2026 | 958.00 | 958.00 | 906.00 | 934.00 | 934.00 | -1.89% | 450,699 |
| May 11, 2026 | 1,000.00 | 1,014.00 | 946.00 | 952.00 | 952.00 | -4.80% | 540,254 |
| May 8, 2026 | 1,016.00 | 1,032.00 | 992.00 | 1,000.00 | 1,000.00 | -1.57% | 416,879 |
| May 7, 2026 | 1,034.00 | 1,050.00 | 1,004.00 | 1,016.00 | 1,016.00 | -1.93% | 542,616 |
| May 6, 2026 | 1,062.00 | 1,070.00 | 1,032.00 | 1,036.00 | 1,036.00 | -2.45% | 610,086 |
| May 4, 2026 | 1,074.00 | 1,094.00 | 1,056.00 | 1,062.00 | 1,062.00 | -1.12% | 397,970 |
| Apr 30, 2026 | 1,082.00 | 1,094.00 | 1,070.00 | 1,074.00 | 1,074.00 | -1.29% | 333,103 |
| Apr 29, 2026 | 1,106.00 | 1,116.00 | 1,080.00 | 1,088.00 | 1,088.00 | -1.27% | 216,888 |
| Apr 28, 2026 | 1,112.00 | 1,120.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.90% | 242,129 |
| Apr 27, 2026 | 1,114.00 | 1,128.00 | 1,098.00 | 1,112.00 | 1,112.00 | -0.18% | 239,392 |
| Apr 24, 2026 | 1,110.00 | 1,124.00 | 1,110.00 | 1,114.00 | 1,114.00 | 0.36% | 207,030 |
| Apr 23, 2026 | 1,130.00 | 1,136.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.77% | 235,222 |
| Apr 22, 2026 | 1,130.00 | 1,140.00 | 1,118.00 | 1,130.00 | 1,130.00 | - | 172,574 |
| Apr 21, 2026 | 1,154.00 | 1,172.00 | 1,128.00 | 1,130.00 | 1,130.00 | -2.92% | 430,708 |
| Apr 20, 2026 | 1,186.00 | 1,188.00 | 1,154.00 | 1,164.00 | 1,164.00 | -1.02% | 317,894 |