ORION Corp. (KRX:271560)
South Korea · Delayed Price · Currency is KRW 117,800
+300 (0.26%)
At close: Feb 2, 2026
ORION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 117,600.00 | 122,600.00 | 116,400.00 | 117,800.00 | 117,800.00 | 0.26% | 297,963 |
| Jan 30, 2026 | 118,000.00 | 120,300.00 | 116,800.00 | 117,500.00 | 117,500.00 | -0.51% | 124,346 |
| Jan 29, 2026 | 116,500.00 | 119,000.00 | 116,000.00 | 118,100.00 | 118,100.00 | 0.94% | 143,147 |
| Jan 28, 2026 | 115,800.00 | 120,900.00 | 115,000.00 | 117,000.00 | 117,000.00 | 5.41% | 400,474 |
| Jan 27, 2026 | 110,400.00 | 111,600.00 | 109,600.00 | 111,000.00 | 111,000.00 | 1.00% | 91,496 |
| Jan 26, 2026 | 116,000.00 | 116,000.00 | 109,900.00 | 109,900.00 | 109,900.00 | -5.58% | 208,736 |
| Jan 23, 2026 | 115,500.00 | 117,000.00 | 115,300.00 | 116,400.00 | 116,400.00 | 0.69% | 142,814 |
| Jan 22, 2026 | 115,200.00 | 116,600.00 | 114,000.00 | 115,600.00 | 115,600.00 | -1.20% | 138,576 |
| Jan 21, 2026 | 115,000.00 | 117,500.00 | 114,000.00 | 117,000.00 | 117,000.00 | 1.56% | 273,697 |
| Jan 20, 2026 | 112,900.00 | 116,000.00 | 112,500.00 | 115,200.00 | 115,200.00 | 1.86% | 153,941 |
| Jan 19, 2026 | 109,100.00 | 113,800.00 | 109,000.00 | 113,100.00 | 113,100.00 | 3.48% | 283,024 |
| Jan 16, 2026 | 109,400.00 | 109,900.00 | 108,700.00 | 109,300.00 | 109,300.00 | 0.74% | 142,828 |
| Jan 15, 2026 | 107,300.00 | 109,900.00 | 106,000.00 | 108,500.00 | 108,500.00 | 1.12% | 111,009 |
| Jan 14, 2026 | 107,000.00 | 108,000.00 | 105,400.00 | 107,300.00 | 107,300.00 | 0.66% | 113,831 |
| Jan 13, 2026 | 107,000.00 | 107,400.00 | 104,900.00 | 106,600.00 | 106,600.00 | 0.09% | 113,473 |
| Jan 12, 2026 | 104,000.00 | 106,500.00 | 103,200.00 | 106,500.00 | 106,500.00 | 3.30% | 110,542 |
| Jan 9, 2026 | 104,500.00 | 104,550.00 | 102,700.00 | 103,100.00 | 103,100.00 | -1.34% | 80,127 |
| Jan 8, 2026 | 103,400.00 | 104,700.00 | 102,200.00 | 104,500.00 | 104,500.00 | 0.10% | 161,497 |
| Jan 7, 2026 | 103,000.00 | 104,600.00 | 102,000.00 | 104,400.00 | 104,400.00 | 0.58% | 140,355 |
| Jan 6, 2026 | 103,700.00 | 104,500.00 | 102,800.00 | 103,800.00 | 103,800.00 | -0.19% | 107,591 |
| Jan 5, 2026 | 103,100.00 | 104,300.00 | 102,300.00 | 104,000.00 | 104,000.00 | 0.87% | 77,074 |
| Jan 2, 2026 | 105,100.00 | 105,700.00 | 102,500.00 | 103,100.00 | 103,100.00 | -2.46% | 122,215 |
| Dec 30, 2025 | 105,300.00 | 106,200.00 | 104,900.00 | 105,700.00 | 105,700.00 | 0.28% | 75,882 |
| Dec 29, 2025 | 105,000.00 | 106,000.00 | 104,000.00 | 105,400.00 | 105,400.00 | -1.22% | 52,541 |
| Dec 26, 2025 | 107,700.00 | 108,000.00 | 106,400.00 | 106,700.00 | 106,700.00 | -0.93% | 54,276 |
| Dec 24, 2025 | 106,600.00 | 108,400.00 | 106,100.00 | 107,700.00 | 107,700.00 | 1.60% | 117,594 |
| Dec 23, 2025 | 106,700.00 | 107,600.00 | 105,700.00 | 106,000.00 | 106,000.00 | -0.75% | 66,884 |
| Dec 22, 2025 | 107,000.00 | 107,300.00 | 106,000.00 | 106,800.00 | 106,800.00 | 0.75% | 85,906 |
| Dec 19, 2025 | 106,700.00 | 107,300.00 | 105,700.00 | 106,000.00 | 106,000.00 | -0.09% | 100,519 |
| Dec 18, 2025 | 105,600.00 | 107,000.00 | 104,500.00 | 106,100.00 | 106,100.00 | 1.24% | 109,454 |
| Dec 17, 2025 | 106,000.00 | 106,000.00 | 104,300.00 | 104,800.00 | 104,800.00 | -0.19% | 94,333 |
| Dec 16, 2025 | 104,700.00 | 106,400.00 | 104,600.00 | 105,000.00 | 105,000.00 | 0.29% | 115,485 |
| Dec 15, 2025 | 102,800.00 | 105,400.00 | 102,300.00 | 104,700.00 | 104,700.00 | 0.87% | 106,628 |
| Dec 12, 2025 | 102,400.00 | 104,300.00 | 101,800.00 | 103,800.00 | 103,800.00 | 2.17% | 94,686 |
| Dec 11, 2025 | 102,000.00 | 103,100.00 | 101,100.00 | 101,600.00 | 101,600.00 | 0.10% | 164,359 |
| Dec 10, 2025 | 101,300.00 | 102,100.00 | 100,800.00 | 101,500.00 | 101,500.00 | 0.59% | 98,436 |
| Dec 9, 2025 | 103,700.00 | 104,100.00 | 100,500.00 | 100,900.00 | 100,900.00 | -3.17% | 264,779 |
| Dec 8, 2025 | 104,300.00 | 104,900.00 | 103,500.00 | 104,200.00 | 104,200.00 | 0.10% | 95,810 |
| Dec 5, 2025 | 104,500.00 | 104,800.00 | 103,400.00 | 104,100.00 | 104,100.00 | -0.38% | 150,491 |
| Dec 4, 2025 | 104,000.00 | 104,900.00 | 103,200.00 | 104,500.00 | 104,500.00 | - | 115,584 |
| Dec 3, 2025 | 103,800.00 | 104,800.00 | 103,400.00 | 104,500.00 | 104,500.00 | 0.48% | 129,396 |
| Dec 2, 2025 | 106,000.00 | 106,100.00 | 103,600.00 | 104,000.00 | 104,000.00 | -1.89% | 153,463 |
| Dec 1, 2025 | 105,900.00 | 106,600.00 | 104,800.00 | 106,000.00 | 106,000.00 | 0.47% | 119,684 |
| 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 |