ORION Corp. (KRX:271560)
South Korea · Delayed Price · Currency is KRW 137,400
+1,200 (0.88%)
At close: May 19, 2026
ORION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 137,000.00 | 137,100.00 | 133,450.00 | 135,200.00 | - | -0.73% | 66,437 |
| May 18, 2026 | 142,800.00 | 142,800.00 | 131,200.00 | 136,200.00 | 136,200.00 | -3.40% | 138,879 |
| May 15, 2026 | 143,200.00 | 145,300.00 | 139,100.00 | 141,000.00 | 141,000.00 | -1.54% | 123,938 |
| May 14, 2026 | 137,300.00 | 143,200.00 | 135,500.00 | 143,200.00 | 143,200.00 | 3.92% | 81,738 |
| May 13, 2026 | 141,900.00 | 142,000.00 | 136,500.00 | 137,800.00 | 137,800.00 | -0.93% | 71,366 |
| May 12, 2026 | 139,800.00 | 139,900.00 | 137,000.00 | 139,100.00 | 139,100.00 | -0.36% | 92,438 |
| May 11, 2026 | 139,900.00 | 142,300.00 | 138,200.00 | 139,600.00 | 139,600.00 | -1.13% | 69,626 |
| May 8, 2026 | 141,700.00 | 141,900.00 | 139,000.00 | 141,200.00 | 141,200.00 | 0.86% | 68,065 |
| May 7, 2026 | 139,800.00 | 142,000.00 | 135,500.00 | 140,000.00 | 140,000.00 | 0.57% | 97,095 |
| May 6, 2026 | 141,000.00 | 142,000.00 | 139,200.00 | 139,200.00 | 139,200.00 | -2.52% | 117,146 |
| May 4, 2026 | 145,500.00 | 145,600.00 | 141,400.00 | 142,800.00 | 142,800.00 | -0.56% | 94,198 |
| Apr 30, 2026 | 144,600.00 | 147,900.00 | 143,600.00 | 143,600.00 | 143,600.00 | -1.64% | 79,671 |
| Apr 29, 2026 | 149,200.00 | 150,100.00 | 145,400.00 | 146,000.00 | 146,000.00 | 3.40% | 147,443 |
| Apr 28, 2026 | 140,600.00 | 143,200.00 | 140,600.00 | 141,200.00 | 141,200.00 | -0.14% | 61,581 |
| Apr 27, 2026 | 141,100.00 | 142,800.00 | 140,500.00 | 141,400.00 | 141,400.00 | -0.28% | 78,923 |
| Apr 24, 2026 | 144,500.00 | 145,300.00 | 139,700.00 | 141,800.00 | 141,800.00 | -2.54% | 125,865 |
| Apr 23, 2026 | 138,800.00 | 148,000.00 | 138,600.00 | 145,500.00 | 145,500.00 | 6.13% | 233,580 |
| Apr 22, 2026 | 136,600.00 | 138,800.00 | 135,300.00 | 137,100.00 | 137,100.00 | 1.26% | 102,808 |
| Apr 21, 2026 | 134,000.00 | 137,300.00 | 134,000.00 | 135,400.00 | 135,400.00 | 0.30% | 95,502 |
| Apr 20, 2026 | 138,500.00 | 138,500.00 | 134,700.00 | 135,000.00 | 135,000.00 | -1.39% | 63,923 |
| Apr 17, 2026 | 137,900.00 | 138,900.00 | 136,200.00 | 136,900.00 | 136,900.00 | -0.58% | 106,916 |
| Apr 16, 2026 | 139,200.00 | 139,200.00 | 136,300.00 | 137,700.00 | 137,700.00 | -0.22% | 138,615 |
| Apr 15, 2026 | 131,300.00 | 139,400.00 | 131,200.00 | 138,000.00 | 138,000.00 | 5.02% | 162,532 |
| Apr 14, 2026 | 131,400.00 | 132,700.00 | 129,800.00 | 131,400.00 | 131,400.00 | - | 100,991 |
| Apr 13, 2026 | 131,000.00 | 133,800.00 | 130,400.00 | 131,400.00 | 131,400.00 | -0.76% | 61,347 |
| Apr 10, 2026 | 130,400.00 | 133,600.00 | 130,200.00 | 132,400.00 | 132,400.00 | 1.53% | 74,836 |
| Apr 9, 2026 | 130,800.00 | 131,300.00 | 129,400.00 | 130,400.00 | 130,400.00 | 0.31% | 75,812 |
| Apr 8, 2026 | 133,100.00 | 135,000.00 | 129,000.00 | 130,000.00 | 130,000.00 | - | 109,520 |
| Apr 7, 2026 | 129,700.00 | 131,400.00 | 128,100.00 | 130,000.00 | 130,000.00 | -0.91% | 84,264 |
| Apr 6, 2026 | 129,500.00 | 132,000.00 | 129,000.00 | 131,200.00 | 131,200.00 | 1.08% | 79,311 |
| Apr 3, 2026 | 128,500.00 | 131,900.00 | 128,500.00 | 129,800.00 | 129,800.00 | -0.15% | 70,528 |
| Apr 2, 2026 | 132,500.00 | 133,500.00 | 128,700.00 | 130,000.00 | 130,000.00 | -1.37% | 108,339 |
| Apr 1, 2026 | 131,700.00 | 131,900.00 | 128,200.00 | 131,800.00 | 131,800.00 | 2.97% | 109,847 |
| Mar 31, 2026 | 123,600.00 | 129,800.00 | 121,500.00 | 128,000.00 | 128,000.00 | 0.79% | 127,871 |
| Mar 30, 2026 | 127,600.00 | 129,200.00 | 125,000.00 | 127,000.00 | 127,000.00 | -5.58% | 132,830 |
| Mar 27, 2026 | 131,000.00 | 134,700.00 | 129,500.00 | 134,500.00 | 131,000.00 | 1.74% | 147,172 |
| Mar 26, 2026 | 134,900.00 | 134,900.00 | 131,200.00 | 132,200.00 | 128,759.85 | -1.42% | 137,118 |
| Mar 25, 2026 | 136,400.00 | 136,400.00 | 132,200.00 | 134,100.00 | 130,610.41 | 0.52% | 83,634 |
| Mar 24, 2026 | 133,800.00 | 133,900.00 | 130,500.00 | 133,400.00 | 129,928.62 | 2.93% | 89,532 |
| Mar 23, 2026 | 132,700.00 | 133,700.00 | 129,000.00 | 129,600.00 | 126,227.51 | -5.95% | 125,124 |
| Mar 20, 2026 | 131,500.00 | 137,800.00 | 130,200.00 | 137,800.00 | 134,214.13 | 5.51% | 192,708 |
| Mar 19, 2026 | 131,300.00 | 131,800.00 | 129,100.00 | 130,600.00 | 127,201.49 | -2.54% | 104,665 |
| Mar 18, 2026 | 133,000.00 | 134,800.00 | 132,400.00 | 134,000.00 | 130,513.01 | 2.21% | 88,224 |
| Mar 17, 2026 | 129,700.00 | 132,300.00 | 129,100.00 | 131,100.00 | 127,688.48 | 1.63% | 95,221 |
| Mar 16, 2026 | 129,300.00 | 131,300.00 | 128,000.00 | 129,000.00 | 125,643.12 | -0.23% | 114,358 |
| Mar 13, 2026 | 128,800.00 | 131,100.00 | 127,000.00 | 129,300.00 | 125,935.32 | -0.61% | 142,165 |
| Mar 12, 2026 | 129,400.00 | 132,800.00 | 128,800.00 | 130,100.00 | 126,714.50 | 0.85% | 215,398 |
| Mar 11, 2026 | 131,200.00 | 133,900.00 | 128,000.00 | 129,000.00 | 125,643.12 | 0.39% | 117,724 |
| Mar 10, 2026 | 129,000.00 | 129,900.00 | 126,800.00 | 128,500.00 | 125,156.13 | 1.98% | 138,770 |
| Mar 9, 2026 | 120,800.00 | 127,100.00 | 120,100.00 | 126,000.00 | 122,721.19 | -0.40% | 118,571 |