ORIENT BIO Inc. (KRX:002630)
South Korea · Delayed Price · Currency is KRW 966.00
0.00 (0.00%)
At close: May 19, 2026
ORIENT BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1,178.00 | 1,206.00 | 1,142.00 | 1,176.00 | 1,176.00 | 1.55% | 410,511 |
| Apr 16, 2026 | 1,144.00 | 1,178.00 | 1,136.00 | 1,158.00 | 1,158.00 | 1.58% | 375,983 |
| Apr 15, 2026 | 1,112.00 | 1,146.00 | 1,096.00 | 1,140.00 | 1,140.00 | 4.20% | 373,927 |
| Apr 14, 2026 | 1,094.00 | 1,110.00 | 1,090.00 | 1,094.00 | 1,094.00 | - | 266,792 |
| Apr 13, 2026 | 1,100.00 | 1,118.00 | 1,080.00 | 1,094.00 | 1,094.00 | -0.91% | 250,784 |
| Apr 10, 2026 | 1,094.00 | 1,110.00 | 1,080.00 | 1,104.00 | 1,104.00 | 0.91% | 336,392 |
| Apr 9, 2026 | 1,110.00 | 1,120.00 | 1,082.00 | 1,094.00 | 1,094.00 | -2.32% | 278,148 |
| Apr 8, 2026 | 1,128.00 | 1,136.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1.08% | 406,913 |
| Apr 7, 2026 | 1,102.00 | 1,132.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.54% | 228,720 |
| Apr 6, 2026 | 1,148.00 | 1,148.00 | 1,092.00 | 1,102.00 | 1,102.00 | -3.16% | 244,489 |
| Apr 3, 2026 | 1,152.00 | 1,176.00 | 1,124.00 | 1,138.00 | 1,138.00 | -0.18% | 194,115 |
| Apr 2, 2026 | 1,206.00 | 1,242.00 | 1,136.00 | 1,140.00 | 1,140.00 | -5.32% | 468,270 |
| Apr 1, 2026 | 1,182.00 | 1,230.00 | 1,176.00 | 1,204.00 | 1,204.00 | 4.15% | 477,433 |
| Mar 31, 2026 | 1,198.00 | 1,240.00 | 1,156.00 | 1,156.00 | 1,156.00 | -3.83% | 579,234 |
| Mar 30, 2026 | 1,256.00 | 1,256.00 | 1,194.00 | 1,202.00 | 1,202.00 | -4.30% | 619,643 |
| Mar 27, 2026 | 1,200.00 | 1,472.00 | 1,200.00 | 1,256.00 | 1,256.00 | 7.90% | 6,569,630 |
| Mar 26, 2026 | 1,218.00 | 1,224.00 | 1,162.00 | 1,164.00 | 1,164.00 | -5.37% | 724,325 |
| Mar 25, 2026 | 1,068.00 | 1,346.00 | 1,048.00 | 1,230.00 | 1,230.00 | 17.14% | 4,780,474 |
| Mar 24, 2026 | 1,072.00 | 1,078.00 | 1,038.00 | 1,050.00 | 1,050.00 | 0.19% | 253,812 |
| Mar 23, 2026 | 1,092.00 | 1,092.00 | 1,044.00 | 1,048.00 | 1,048.00 | -4.73% | 297,812 |
| Mar 20, 2026 | 1,058.00 | 1,112.00 | 1,058.00 | 1,100.00 | 1,100.00 | 3.97% | 324,307 |
| Mar 19, 2026 | 1,070.00 | 1,074.00 | 1,052.00 | 1,058.00 | 1,058.00 | -2.76% | 310,968 |
| Mar 18, 2026 | 1,070.00 | 1,094.00 | 1,066.00 | 1,088.00 | 1,088.00 | 0.93% | 351,320 |
| Mar 17, 2026 | 1,066.00 | 1,092.00 | 1,058.00 | 1,078.00 | 1,078.00 | 1.89% | 231,616 |
| Mar 16, 2026 | 1,070.00 | 1,096.00 | 1,054.00 | 1,058.00 | 1,058.00 | -1.67% | 365,383 |
| Mar 13, 2026 | 1,094.00 | 1,100.00 | 1,060.00 | 1,076.00 | 1,076.00 | -1.65% | 308,997 |
| Mar 12, 2026 | 1,114.00 | 1,180.00 | 1,082.00 | 1,094.00 | 1,094.00 | -1.80% | 514,532 |
| Mar 11, 2026 | 1,134.00 | 1,188.00 | 1,104.00 | 1,114.00 | 1,114.00 | - | 447,375 |
| Mar 10, 2026 | 1,124.00 | 1,160.00 | 1,100.00 | 1,114.00 | 1,114.00 | 2.01% | 421,334 |
| Mar 9, 2026 | 1,100.00 | 1,140.00 | 1,058.00 | 1,092.00 | 1,092.00 | -6.02% | 595,679 |