ORION Corp. (KRX:271560)
South Korea · Delayed Price · Currency is KRW 103,700
-1,000 (-0.96%)
At close: Sep 26, 2025
ORION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104,500.00 | 105,200.00 | 103,400.00 | 103,700.00 | 103,700.00 | -0.96% | 128,959 |
| 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% | 165,445 |
| Sep 23, 2025 | 106,800.00 | 107,500.00 | 105,600.00 | 106,100.00 | 106,100.00 | -0.93% | 98,874 |
| 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% | 149,539 |
| 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% | 94,572 |
| Sep 16, 2025 | 110,800.00 | 111,200.00 | 108,500.00 | 108,800.00 | 108,800.00 | -2.16% | 103,451 |
| Sep 15, 2025 | 109,600.00 | 111,200.00 | 108,300.00 | 111,200.00 | 111,200.00 | 1.18% | 80,015 |
| Sep 12, 2025 | 113,900.00 | 114,100.00 | 109,000.00 | 109,900.00 | 109,900.00 | -0.45% | 148,106 |
| Sep 11, 2025 | 108,000.00 | 110,400.00 | 107,700.00 | 110,400.00 | 110,400.00 | 1.94% | 147,627 |
| Sep 10, 2025 | 107,100.00 | 108,600.00 | 107,100.00 | 108,300.00 | 108,300.00 | 0.37% | 89,917 |
| Sep 9, 2025 | 106,800.00 | 107,900.00 | 106,200.00 | 107,900.00 | 107,900.00 | 1.60% | 133,046 |
| Sep 8, 2025 | 109,000.00 | 109,200.00 | 106,100.00 | 106,200.00 | 106,200.00 | -2.03% | 110,765 |
| 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 |