ORION Corp. (KRX:271560)
South Korea · Delayed Price · Currency is KRW 127,000
+350 (0.28%)
At close: Jul 20, 2026
ORION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 126,700.00 | 130,100.00 | 123,900.00 | 127,000.00 | 127,000.00 | 0.28% | 103,272 |
| Jul 16, 2026 | 128,300.00 | 130,500.00 | 125,600.00 | 128,400.00 | 126,650.00 | 1.02% | 102,380 |
| Jul 15, 2026 | 130,500.00 | 130,900.00 | 124,900.00 | 127,100.00 | 125,367.72 | -1.01% | 79,423 |
| Jul 14, 2026 | 135,000.00 | 135,200.00 | 127,700.00 | 128,400.00 | 126,650.00 | -3.96% | 72,329 |
| Jul 13, 2026 | 138,000.00 | 138,200.00 | 130,400.00 | 133,700.00 | 131,877.76 | -2.48% | 128,707 |
| Jul 10, 2026 | 137,900.00 | 143,200.00 | 136,500.00 | 137,100.00 | 135,231.43 | 1.18% | 141,543 |
| Jul 9, 2026 | 142,000.00 | 142,000.00 | 133,100.00 | 135,500.00 | 133,653.23 | -3.42% | 102,559 |
| Jul 8, 2026 | 139,900.00 | 141,600.00 | 135,000.00 | 140,300.00 | 138,387.81 | 0.57% | 141,119 |
| Jul 7, 2026 | 136,500.00 | 142,800.00 | 135,700.00 | 139,500.00 | 137,598.71 | 1.90% | 130,966 |
| Jul 6, 2026 | 137,000.00 | 138,000.00 | 135,000.00 | 136,900.00 | 135,034.15 | 0.44% | 78,908 |
| Jul 3, 2026 | 140,300.00 | 141,200.00 | 134,900.00 | 136,300.00 | 134,442.33 | -1.94% | 107,104 |
| Jul 2, 2026 | 138,000.00 | 145,300.00 | 136,900.00 | 139,000.00 | 137,105.53 | 1.68% | 193,800 |
| Jul 1, 2026 | 134,300.00 | 136,700.00 | 132,900.00 | 136,700.00 | 134,836.88 | 3.64% | 77,243 |
| Jun 30, 2026 | 137,700.00 | 137,800.00 | 130,800.00 | 131,900.00 | 130,102.30 | -4.35% | 126,462 |
| Jun 29, 2026 | 128,900.00 | 138,100.00 | 126,200.00 | 137,900.00 | 136,020.52 | 9.10% | 182,220 |
| Jun 26, 2026 | 126,000.00 | 128,000.00 | 124,000.00 | 126,400.00 | 124,677.26 | 1.28% | 179,824 |
| Jun 25, 2026 | 126,600.00 | 127,900.00 | 124,300.00 | 124,800.00 | 123,099.07 | -0.48% | 149,856 |
| Jun 24, 2026 | 127,000.00 | 127,000.00 | 120,300.00 | 125,400.00 | 123,690.89 | -0.08% | 112,839 |
| Jun 23, 2026 | 130,200.00 | 131,000.00 | 125,100.00 | 125,500.00 | 123,789.52 | -3.54% | 140,505 |
| Jun 22, 2026 | 134,100.00 | 134,200.00 | 128,900.00 | 130,100.00 | 128,326.83 | -2.91% | 69,842 |
| Jun 19, 2026 | 133,900.00 | 134,700.00 | 130,800.00 | 134,000.00 | 132,173.68 | - | 120,950 |
| Jun 18, 2026 | 134,600.00 | 136,200.00 | 132,500.00 | 134,000.00 | 132,173.68 | -0.81% | 118,062 |
| Jun 17, 2026 | 134,000.00 | 138,700.00 | 133,500.00 | 135,100.00 | 133,258.68 | 0.82% | 229,891 |
| Jun 16, 2026 | 133,000.00 | 135,400.00 | 132,200.00 | 134,000.00 | 132,173.68 | 0.15% | 131,915 |
| Jun 15, 2026 | 137,300.00 | 137,500.00 | 131,500.00 | 133,800.00 | 131,976.40 | -1.25% | 264,737 |
| Jun 12, 2026 | 138,400.00 | 139,700.00 | 134,500.00 | 135,500.00 | 133,653.23 | -1.88% | 91,015 |
| Jun 11, 2026 | 131,700.00 | 138,100.00 | 130,100.00 | 138,100.00 | 136,217.80 | 4.23% | 148,738 |
| Jun 10, 2026 | 130,800.00 | 134,000.00 | 129,900.00 | 132,500.00 | 130,694.12 | -0.30% | 96,812 |
| Jun 9, 2026 | 128,000.00 | 132,900.00 | 126,600.00 | 132,900.00 | 131,088.67 | 3.83% | 88,443 |
| Jun 8, 2026 | 127,000.00 | 129,700.00 | 125,000.00 | 128,000.00 | 126,255.45 | -3.47% | 95,666 |
| Jun 5, 2026 | 132,300.00 | 136,500.00 | 131,000.00 | 132,600.00 | 130,792.76 | 1.22% | 123,262 |
| Jun 4, 2026 | 129,000.00 | 132,900.00 | 127,000.00 | 131,000.00 | 129,214.56 | 2.02% | 143,685 |
| Jun 2, 2026 | 127,400.00 | 128,400.00 | 124,600.00 | 128,400.00 | 126,650.00 | 0.55% | 110,228 |
| Jun 1, 2026 | 128,800.00 | 130,100.00 | 126,600.00 | 127,700.00 | 125,959.54 | -1.47% | 90,147 |
| May 29, 2026 | 133,600.00 | 135,000.00 | 127,000.00 | 129,600.00 | 127,833.64 | -3.43% | 159,491 |
| May 28, 2026 | 133,500.00 | 135,300.00 | 130,200.00 | 134,200.00 | 132,370.95 | 0.68% | 152,352 |
| May 27, 2026 | 137,000.00 | 137,700.00 | 131,100.00 | 133,300.00 | 131,483.22 | -2.91% | 122,752 |
| May 26, 2026 | 137,100.00 | 140,100.00 | 135,600.00 | 137,300.00 | 135,428.70 | 0.29% | 75,386 |
| May 22, 2026 | 138,200.00 | 141,300.00 | 135,500.00 | 136,900.00 | 135,034.15 | 0.37% | 160,554 |
| May 21, 2026 | 135,600.00 | 136,400.00 | 133,900.00 | 136,400.00 | 134,540.97 | 1.34% | 159,644 |
| May 20, 2026 | 138,900.00 | 138,900.00 | 133,500.00 | 134,600.00 | 132,765.50 | -2.18% | 99,796 |
| May 19, 2026 | 137,000.00 | 137,600.00 | 133,450.00 | 137,600.00 | 135,724.61 | 1.03% | 124,930 |
| May 18, 2026 | 142,800.00 | 142,800.00 | 131,200.00 | 136,200.00 | 134,343.69 | -3.40% | 138,879 |
| May 15, 2026 | 143,200.00 | 145,300.00 | 139,100.00 | 141,000.00 | 139,078.27 | -1.54% | 123,938 |
| May 14, 2026 | 137,300.00 | 143,200.00 | 135,500.00 | 143,200.00 | 141,248.29 | 3.92% | 81,738 |
| May 13, 2026 | 141,900.00 | 142,000.00 | 136,500.00 | 137,800.00 | 135,921.88 | -0.93% | 71,366 |
| May 12, 2026 | 139,800.00 | 139,900.00 | 137,000.00 | 139,100.00 | 137,204.17 | -0.36% | 92,438 |
| May 11, 2026 | 139,900.00 | 142,300.00 | 138,200.00 | 139,600.00 | 137,697.35 | -1.13% | 69,626 |
| May 8, 2026 | 141,700.00 | 141,900.00 | 139,000.00 | 141,200.00 | 139,275.55 | 0.86% | 68,065 |
| May 7, 2026 | 139,800.00 | 142,000.00 | 135,500.00 | 140,000.00 | 138,091.90 | 0.57% | 97,095 |