ORION Corp. (KRX:271560)
South Korea · Delayed Price · Currency is KRW 108,400
+1,000 (0.93%)
At close: Sep 5, 2025
ORION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 107,200.00 | 108,800.00 | 107,200.00 | 108,400.00 | 108,400.00 | 0.93% | 74,522 |
| Sep 4, 2025 | 107,300.00 | 108,800.00 | 107,100.00 | 107,400.00 | 107,400.00 | -0.74% | 94,095 |
| Sep 3, 2025 | 107,200.00 | 108,400.00 | 107,100.00 | 108,200.00 | 108,200.00 | 0.46% | 60,533 |
| Sep 2, 2025 | 108,600.00 | 108,900.00 | 106,600.00 | 107,700.00 | 107,700.00 | -0.46% | 83,719 |
| Sep 1, 2025 | 108,700.00 | 109,300.00 | 107,700.00 | 108,200.00 | 108,200.00 | 0.37% | 64,852 |
| Aug 29, 2025 | 107,500.00 | 108,600.00 | 105,900.00 | 107,800.00 | 107,800.00 | 0.56% | 123,773 |
| Aug 28, 2025 | 107,000.00 | 107,900.00 | 106,200.00 | 107,200.00 | 107,200.00 | 0.19% | 98,543 |
| Aug 27, 2025 | 107,500.00 | 108,100.00 | 105,700.00 | 107,000.00 | 107,000.00 | -0.47% | 137,388 |
| Aug 26, 2025 | 106,000.00 | 107,900.00 | 105,800.00 | 107,500.00 | 107,500.00 | 1.32% | 148,758 |
| Aug 25, 2025 | 106,400.00 | 107,000.00 | 105,900.00 | 106,100.00 | 106,100.00 | -0.19% | 75,193 |
| Aug 22, 2025 | 107,700.00 | 108,400.00 | 106,200.00 | 106,300.00 | 106,300.00 | -0.37% | 96,637 |
| Aug 21, 2025 | 108,800.00 | 108,800.00 | 106,600.00 | 106,700.00 | 106,700.00 | -0.28% | 72,164 |
| Aug 20, 2025 | 108,000.00 | 108,000.00 | 102,700.00 | 107,000.00 | 107,000.00 | -0.93% | 197,819 |
| Aug 19, 2025 | 109,400.00 | 109,500.00 | 107,500.00 | 108,000.00 | 108,000.00 | -0.18% | 123,614 |
| Aug 18, 2025 | 109,500.00 | 109,600.00 | 107,500.00 | 108,200.00 | 108,200.00 | -1.19% | 132,529 |
| Aug 14, 2025 | 109,200.00 | 110,100.00 | 108,100.00 | 109,500.00 | 109,500.00 | 0.92% | 244,470 |
| Aug 13, 2025 | 108,800.00 | 109,200.00 | 107,400.00 | 108,500.00 | 108,500.00 | -0.18% | 106,035 |
| Aug 12, 2025 | 109,200.00 | 110,400.00 | 108,300.00 | 108,700.00 | 108,700.00 | -0.73% | 154,477 |
| Aug 11, 2025 | 112,000.00 | 112,100.00 | 109,200.00 | 109,500.00 | 109,500.00 | -2.23% | 135,066 |
| Aug 8, 2025 | 111,100.00 | 112,100.00 | 110,300.00 | 112,000.00 | 112,000.00 | 0.81% | 127,045 |
| Aug 7, 2025 | 110,800.00 | 111,500.00 | 109,200.00 | 111,100.00 | 111,100.00 | 0.27% | 124,184 |
| Aug 6, 2025 | 110,000.00 | 111,900.00 | 109,700.00 | 110,800.00 | 110,800.00 | 1.00% | 89,991 |
| Aug 5, 2025 | 110,200.00 | 111,400.00 | 109,300.00 | 109,700.00 | 109,700.00 | 0.18% | 107,306 |
| Aug 4, 2025 | 108,900.00 | 110,200.00 | 107,100.00 | 109,500.00 | 109,500.00 | - | 106,308 |
| Aug 1, 2025 | 110,600.00 | 111,100.00 | 109,000.00 | 109,500.00 | 109,500.00 | -1.62% | 109,140 |
| Jul 31, 2025 | 111,100.00 | 112,200.00 | 110,700.00 | 111,300.00 | 111,300.00 | -0.18% | 109,615 |
| Jul 30, 2025 | 110,500.00 | 111,800.00 | 110,500.00 | 111,500.00 | 111,500.00 | 0.54% | 72,492 |
| Jul 29, 2025 | 110,100.00 | 111,200.00 | 109,700.00 | 110,900.00 | 110,900.00 | 0.36% | 94,665 |
| Jul 28, 2025 | 112,000.00 | 112,100.00 | 109,600.00 | 110,500.00 | 110,500.00 | -1.34% | 120,396 |
| Jul 25, 2025 | 111,600.00 | 112,900.00 | 111,000.00 | 112,000.00 | 112,000.00 | -0.62% | 94,488 |
| Jul 24, 2025 | 113,100.00 | 113,300.00 | 111,700.00 | 112,700.00 | 112,700.00 | - | 107,515 |
| Jul 23, 2025 | 114,400.00 | 114,400.00 | 112,400.00 | 112,700.00 | 112,700.00 | -0.88% | 84,067 |
| Jul 22, 2025 | 114,000.00 | 114,800.00 | 112,900.00 | 113,700.00 | 113,700.00 | -0.26% | 79,080 |
| Jul 21, 2025 | 114,700.00 | 114,700.00 | 113,000.00 | 114,000.00 | 114,000.00 | -0.61% | 92,662 |
| Jul 18, 2025 | 114,100.00 | 115,300.00 | 112,900.00 | 114,700.00 | 114,700.00 | - | 129,781 |
| Jul 17, 2025 | 114,700.00 | 114,700.00 | 112,000.00 | 114,700.00 | 114,700.00 | 0.61% | 193,021 |
| Jul 16, 2025 | 118,000.00 | 118,500.00 | 113,100.00 | 114,000.00 | 114,000.00 | -4.04% | 254,764 |
| Jul 15, 2025 | 120,200.00 | 121,100.00 | 117,900.00 | 118,800.00 | 118,800.00 | -1.82% | 181,558 |
| Jul 14, 2025 | 119,700.00 | 121,500.00 | 119,700.00 | 121,000.00 | 121,000.00 | 0.25% | 78,075 |
| Jul 11, 2025 | 121,200.00 | 121,200.00 | 119,500.00 | 120,700.00 | 120,700.00 | -0.58% | 100,200 |
| Jul 10, 2025 | 121,600.00 | 122,000.00 | 119,800.00 | 121,400.00 | 121,400.00 | -0.16% | 121,298 |
| Jul 9, 2025 | 118,200.00 | 121,700.00 | 118,200.00 | 121,600.00 | 121,600.00 | 2.88% | 210,614 |
| Jul 8, 2025 | 117,800.00 | 118,800.00 | 117,000.00 | 118,200.00 | 118,200.00 | 0.85% | 118,892 |
| Jul 7, 2025 | 115,100.00 | 118,500.00 | 114,700.00 | 117,200.00 | 117,200.00 | 1.03% | 95,318 |
| Jul 4, 2025 | 117,400.00 | 117,600.00 | 115,400.00 | 116,000.00 | 116,000.00 | -2.11% | 132,931 |
| Jul 3, 2025 | 117,200.00 | 118,900.00 | 115,800.00 | 118,500.00 | 118,500.00 | - | 133,294 |
| Jul 2, 2025 | 112,100.00 | 118,600.00 | 111,800.00 | 118,500.00 | 118,500.00 | 6.09% | 427,308 |
| Jul 1, 2025 | 109,500.00 | 112,700.00 | 108,600.00 | 111,700.00 | 111,700.00 | 2.67% | 157,235 |
| Jun 30, 2025 | 107,700.00 | 109,600.00 | 107,200.00 | 108,800.00 | 108,800.00 | 2.06% | 109,714 |
| Jun 27, 2025 | 108,200.00 | 109,400.00 | 106,400.00 | 106,600.00 | 106,600.00 | -1.20% | 98,942 |