ORION Corp. (KRX:271560)
South Korea · Delayed Price · Currency is KRW 110,100
-800 (-0.72%)
At close: Sep 23, 2026
ORION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 111,500.00 | 111,500.00 | 109,700.00 | 110,100.00 | 110,100.00 | -0.72% | 73,470 |
| Sep 22, 2026 | 111,600.00 | 111,900.00 | 109,800.00 | 110,900.00 | 110,900.00 | -0.27% | 98,881 |
| Sep 21, 2026 | 112,000.00 | 112,500.00 | 110,500.00 | 111,200.00 | 111,200.00 | -0.27% | 67,586 |
| Sep 18, 2026 | 113,600.00 | 114,300.00 | 110,400.00 | 111,500.00 | 111,500.00 | -1.76% | 268,687 |
| Sep 17, 2026 | 112,100.00 | 114,000.00 | 111,600.00 | 113,500.00 | 113,500.00 | 1.89% | 47,775 |
| Sep 16, 2026 | 116,100.00 | 116,900.00 | 110,400.00 | 111,400.00 | 111,400.00 | -3.97% | 238,208 |
| Sep 15, 2026 | 114,000.00 | 116,300.00 | 113,800.00 | 116,000.00 | 116,000.00 | 0.61% | 140,734 |
| Sep 14, 2026 | 118,300.00 | 118,400.00 | 113,200.00 | 115,300.00 | 115,300.00 | -3.35% | 142,537 |
| Sep 11, 2026 | 118,100.00 | 119,500.00 | 116,800.00 | 119,300.00 | 119,300.00 | -0.67% | 58,332 |
| Sep 10, 2026 | 118,600.00 | 120,100.00 | 118,100.00 | 120,100.00 | 120,100.00 | 0.08% | 100,912 |
| Sep 9, 2026 | 121,100.00 | 121,600.00 | 118,600.00 | 120,000.00 | 120,000.00 | -0.91% | 76,939 |
| Sep 8, 2026 | 124,200.00 | 124,300.00 | 120,300.00 | 121,100.00 | 121,100.00 | -1.54% | 98,466 |
| Sep 7, 2026 | 126,400.00 | 126,500.00 | 122,200.00 | 123,000.00 | 123,000.00 | -2.61% | 121,608 |
| Sep 4, 2026 | 129,600.00 | 129,600.00 | 124,800.00 | 126,300.00 | 126,300.00 | -2.32% | 84,688 |
| Sep 3, 2026 | 127,700.00 | 131,500.00 | 126,900.00 | 129,300.00 | 129,300.00 | 1.41% | 95,889 |
| Sep 2, 2026 | 129,300.00 | 130,700.00 | 127,300.00 | 127,500.00 | 127,500.00 | -1.70% | 68,039 |
| Sep 1, 2026 | 129,000.00 | 130,300.00 | 127,700.00 | 129,700.00 | 129,700.00 | -0.23% | 138,860 |
| Aug 31, 2026 | 129,200.00 | 130,100.00 | 127,100.00 | 130,000.00 | 130,000.00 | 0.39% | 153,114 |
| Aug 28, 2026 | 125,600.00 | 129,700.00 | 125,200.00 | 129,500.00 | 129,500.00 | 2.61% | 64,994 |
| Aug 27, 2026 | 130,300.00 | 130,800.00 | 125,200.00 | 126,200.00 | 126,200.00 | -2.17% | 75,013 |
| Aug 26, 2026 | 127,600.00 | 130,000.00 | 126,900.00 | 129,000.00 | 129,000.00 | 1.82% | 66,306 |
| Aug 25, 2026 | 127,700.00 | 128,500.00 | 125,800.00 | 126,700.00 | 126,700.00 | -1.25% | 65,422 |
| Aug 24, 2026 | 126,000.00 | 128,600.00 | 125,300.00 | 128,300.00 | 128,300.00 | 2.31% | 75,660 |
| Aug 21, 2026 | 124,800.00 | 125,700.00 | 123,600.00 | 125,400.00 | 125,400.00 | 0.64% | 142,647 |
| Aug 20, 2026 | 124,200.00 | 126,800.00 | 123,800.00 | 124,600.00 | 124,600.00 | 0.40% | 112,450 |
| Aug 19, 2026 | 124,000.00 | 125,000.00 | 121,300.00 | 124,100.00 | 124,100.00 | -0.80% | 114,133 |
| Aug 18, 2026 | 134,000.00 | 135,800.00 | 123,200.00 | 125,100.00 | 125,100.00 | -6.64% | 178,282 |
| Aug 14, 2026 | 131,600.00 | 135,900.00 | 130,800.00 | 134,000.00 | 134,000.00 | 1.67% | 70,656 |
| Aug 13, 2026 | 132,800.00 | 134,400.00 | 130,300.00 | 131,800.00 | 131,800.00 | -0.75% | 136,340 |
| Aug 12, 2026 | 136,100.00 | 138,500.00 | 132,000.00 | 132,800.00 | 132,800.00 | -2.35% | 133,626 |
| Aug 11, 2026 | 138,300.00 | 141,700.00 | 135,800.00 | 136,000.00 | 136,000.00 | -1.09% | 83,623 |
| Aug 10, 2026 | 136,200.00 | 138,500.00 | 135,100.00 | 137,500.00 | 137,500.00 | -0.07% | 90,717 |
| Aug 7, 2026 | 134,200.00 | 138,000.00 | 133,800.00 | 137,600.00 | 137,600.00 | 1.55% | 78,841 |
| Aug 6, 2026 | 131,000.00 | 135,500.00 | 130,100.00 | 135,500.00 | 135,500.00 | 3.99% | 116,808 |
| Aug 5, 2026 | 131,400.00 | 134,400.00 | 129,600.00 | 130,300.00 | 130,300.00 | -1.81% | 165,968 |
| Aug 4, 2026 | 131,600.00 | 133,500.00 | 130,800.00 | 132,700.00 | 132,700.00 | -0.60% | 62,778 |
| Aug 3, 2026 | 131,800.00 | 135,900.00 | 131,400.00 | 133,500.00 | 133,500.00 | 1.29% | 107,210 |
| Jul 31, 2026 | 133,500.00 | 134,600.00 | 128,700.00 | 131,800.00 | 131,800.00 | -2.59% | 130,063 |
| Jul 30, 2026 | 136,100.00 | 143,900.00 | 133,300.00 | 135,300.00 | 135,300.00 | 0.22% | 156,709 |
| Jul 29, 2026 | 131,200.00 | 140,900.00 | 129,100.00 | 135,000.00 | 135,000.00 | 3.93% | 261,634 |
| Jul 28, 2026 | 130,500.00 | 133,400.00 | 126,800.00 | 129,900.00 | 129,900.00 | -0.08% | 120,786 |
| Jul 27, 2026 | 130,000.00 | 132,300.00 | 128,800.00 | 130,000.00 | 130,000.00 | -0.38% | 50,759 |
| Jul 24, 2026 | 128,600.00 | 131,900.00 | 128,000.00 | 130,500.00 | 130,500.00 | 0.93% | 83,709 |
| Jul 23, 2026 | 127,700.00 | 130,000.00 | 127,100.00 | 129,300.00 | 129,300.00 | 0.54% | 91,249 |
| Jul 22, 2026 | 128,700.00 | 133,000.00 | 127,400.00 | 128,600.00 | 128,600.00 | 0.47% | 74,947 |
| Jul 21, 2026 | 126,200.00 | 129,200.00 | 124,200.00 | 128,000.00 | 128,000.00 | 0.79% | 100,046 |
| 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 |