ORION Corp. (KRX:271560)
South Korea · Delayed Price · Currency is KRW 103,100
-1,400 (-1.34%)
At close: Jan 9, 2026
ORION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |