ORION Corp. (KRX:271560)
South Korea · Delayed Price · Currency is KRW 105,500
+600 (0.57%)
At close: Nov 28, 2025
ORION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 105,300.00 | 106,400.00 | 104,300.00 | 105,500.00 | 105,500.00 | 0.57% | 93,869 |
| Nov 27, 2025 | 105,800.00 | 106,700.00 | 104,700.00 | 104,900.00 | 104,900.00 | -1.69% | 84,651 |
| Nov 26, 2025 | 105,000.00 | 106,900.00 | 103,100.00 | 106,700.00 | 106,700.00 | 3.89% | 115,907 |
| Nov 25, 2025 | 102,700.00 | 104,800.00 | 101,000.00 | 102,700.00 | 102,700.00 | 0.39% | 200,795 |
| Nov 24, 2025 | 105,200.00 | 105,700.00 | 102,300.00 | 102,300.00 | 102,300.00 | -2.39% | 2,735,247 |
| Nov 21, 2025 | 105,100.00 | 106,300.00 | 103,600.00 | 104,800.00 | 104,800.00 | -0.66% | 189,527 |
| Nov 20, 2025 | 106,200.00 | 106,900.00 | 105,400.00 | 105,500.00 | 105,500.00 | 0.29% | 139,676 |
| Nov 19, 2025 | 105,900.00 | 106,900.00 | 104,100.00 | 105,200.00 | 105,200.00 | 0.29% | 191,214 |
| Nov 18, 2025 | 104,800.00 | 106,000.00 | 104,700.00 | 104,900.00 | 104,900.00 | -0.47% | 144,530 |
| Nov 17, 2025 | 105,800.00 | 107,400.00 | 104,600.00 | 105,400.00 | 105,400.00 | - | 160,876 |
| Nov 14, 2025 | 106,000.00 | 108,000.00 | 105,300.00 | 105,400.00 | 105,400.00 | -1.22% | 164,435 |
| Nov 13, 2025 | 105,600.00 | 106,900.00 | 104,300.00 | 106,700.00 | 106,700.00 | 0.19% | 143,550 |
| Nov 12, 2025 | 103,000.00 | 107,400.00 | 102,600.00 | 106,500.00 | 106,500.00 | 3.30% | 160,600 |
| Nov 11, 2025 | 102,500.00 | 104,000.00 | 102,500.00 | 103,100.00 | 103,100.00 | -0.29% | 124,997 |
| Nov 10, 2025 | 103,600.00 | 104,000.00 | 101,600.00 | 103,400.00 | 103,400.00 | -0.19% | 98,397 |
| Nov 7, 2025 | 101,900.00 | 103,900.00 | 101,400.00 | 103,600.00 | 103,600.00 | 1.87% | 173,116 |
| Nov 6, 2025 | 101,900.00 | 102,400.00 | 99,800.00 | 101,700.00 | 101,700.00 | -0.10% | 156,490 |
| Nov 5, 2025 | 102,300.00 | 102,300.00 | 99,700.00 | 101,800.00 | 101,800.00 | -0.10% | 144,335 |
| Nov 4, 2025 | 99,400.00 | 101,900.00 | 99,000.00 | 101,900.00 | 101,900.00 | 2.10% | 139,322 |
| Nov 3, 2025 | 99,500.00 | 100,300.00 | 99,200.00 | 99,800.00 | 99,800.00 | 0.50% | 112,341 |
| Oct 31, 2025 | 100,800.00 | 100,900.00 | 99,200.00 | 99,300.00 | 99,300.00 | -1.19% | 164,319 |
| Oct 30, 2025 | 100,600.00 | 101,200.00 | 100,200.00 | 100,500.00 | 100,500.00 | -0.30% | 121,681 |
| Oct 29, 2025 | 102,800.00 | 102,800.00 | 100,400.00 | 100,800.00 | 100,800.00 | -1.18% | 143,525 |
| Oct 28, 2025 | 102,000.00 | 102,300.00 | 101,200.00 | 102,000.00 | 102,000.00 | - | 75,024 |
| Oct 27, 2025 | 101,300.00 | 102,300.00 | 100,800.00 | 102,000.00 | 102,000.00 | 0.79% | 132,199 |
| Oct 24, 2025 | 102,000.00 | 102,100.00 | 100,800.00 | 101,200.00 | 101,200.00 | -0.30% | 102,352 |
| Oct 23, 2025 | 101,300.00 | 103,200.00 | 101,200.00 | 101,500.00 | 101,500.00 | -0.68% | 109,092 |
| Oct 22, 2025 | 100,500.00 | 102,200.00 | 100,000.00 | 102,200.00 | 102,200.00 | 1.79% | 90,310 |
| Oct 21, 2025 | 101,100.00 | 101,200.00 | 99,900.00 | 100,400.00 | 100,400.00 | -0.20% | 131,673 |
| Oct 20, 2025 | 100,600.00 | 101,300.00 | 100,200.00 | 100,600.00 | 100,600.00 | 0.10% | 93,185 |
| Oct 17, 2025 | 100,900.00 | 101,400.00 | 100,000.00 | 100,500.00 | 100,500.00 | -0.99% | 102,271 |
| Oct 16, 2025 | 101,000.00 | 102,300.00 | 100,900.00 | 101,500.00 | 101,500.00 | 0.40% | 108,736 |
| Oct 15, 2025 | 100,700.00 | 101,700.00 | 100,500.00 | 101,100.00 | 101,100.00 | 0.30% | 111,188 |
| Oct 14, 2025 | 101,600.00 | 102,400.00 | 100,200.00 | 100,800.00 | 100,800.00 | -1.27% | 178,661 |
| Oct 13, 2025 | 104,900.00 | 104,900.00 | 102,000.00 | 102,100.00 | 102,100.00 | -2.76% | 154,012 |
| Oct 10, 2025 | 103,600.00 | 107,400.00 | 103,400.00 | 105,000.00 | 105,000.00 | 1.65% | 206,045 |
| Oct 2, 2025 | 105,200.00 | 105,200.00 | 103,100.00 | 103,300.00 | 103,300.00 | -1.53% | 196,133 |
| Oct 1, 2025 | 104,600.00 | 105,400.00 | 103,700.00 | 104,900.00 | 104,900.00 | 1.25% | 154,237 |
| Sep 30, 2025 | 104,700.00 | 105,300.00 | 103,300.00 | 103,600.00 | 103,600.00 | -1.33% | 136,401 |
| Sep 29, 2025 | 104,700.00 | 105,200.00 | 104,000.00 | 105,000.00 | 105,000.00 | 1.25% | 95,696 |
| Sep 26, 2025 | 104,500.00 | 105,200.00 | 103,400.00 | 103,700.00 | 103,700.00 | -0.96% | 125,453 |
| Sep 25, 2025 | 106,100.00 | 106,600.00 | 104,100.00 | 104,700.00 | 104,700.00 | 0.10% | 178,102 |
| Sep 24, 2025 | 106,500.00 | 106,500.00 | 103,800.00 | 104,600.00 | 104,600.00 | -1.41% | 162,278 |
| Sep 23, 2025 | 106,800.00 | 107,500.00 | 105,600.00 | 106,100.00 | 106,100.00 | -0.93% | 93,884 |
| Sep 22, 2025 | 108,500.00 | 109,100.00 | 106,900.00 | 107,100.00 | 107,100.00 | -1.29% | 103,349 |
| Sep 19, 2025 | 109,200.00 | 109,400.00 | 107,100.00 | 108,500.00 | 108,500.00 | -1.00% | 123,732 |
| Sep 18, 2025 | 109,000.00 | 109,700.00 | 108,100.00 | 109,600.00 | 109,600.00 | 1.48% | 71,180 |
| Sep 17, 2025 | 109,800.00 | 109,800.00 | 107,500.00 | 108,000.00 | 108,000.00 | -0.74% | 90,378 |
| Sep 16, 2025 | 110,800.00 | 111,200.00 | 108,500.00 | 108,800.00 | 108,800.00 | -2.16% | 95,375 |
| Sep 15, 2025 | 109,600.00 | 111,200.00 | 108,300.00 | 111,200.00 | 111,200.00 | 1.18% | 69,402 |