ORION Corp. (KRX:271560)
South Korea · Delayed Price · Currency is KRW 118,400
-2,600 (-2.15%)
Nov 6, 2026, 3:30 PM KST
ORION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 118,800.00 | 122,800.00 | 116,500.00 | 118,400.00 | 118,400.00 | -2.15% | 151,217 |
| Nov 5, 2026 | 117,500.00 | 121,700.00 | 117,500.00 | 121,000.00 | 121,000.00 | 4.67% | 127,638 |
| Nov 4, 2026 | 116,000.00 | 117,600.00 | 113,400.00 | 115,600.00 | 115,600.00 | -0.69% | 103,205 |
| Nov 3, 2026 | 115,000.00 | 117,300.00 | 114,200.00 | 116,400.00 | 116,400.00 | 0.69% | 61,023 |
| Nov 2, 2026 | 114,800.00 | 118,000.00 | 113,500.00 | 115,600.00 | 115,600.00 | 0.70% | 64,836 |
| Oct 30, 2026 | 113,700.00 | 115,200.00 | 111,900.00 | 114,800.00 | 114,800.00 | 1.68% | 64,748 |
| Oct 29, 2026 | 111,100.00 | 113,700.00 | 110,800.00 | 112,900.00 | 112,900.00 | 1.26% | 63,966 |
| Oct 28, 2026 | 112,300.00 | 113,300.00 | 110,300.00 | 111,500.00 | 111,500.00 | - | 90,255 |
| Oct 27, 2026 | 112,800.00 | 114,800.00 | 111,400.00 | 111,500.00 | 111,500.00 | -1.33% | 95,080 |
| Oct 26, 2026 | 111,400.00 | 114,800.00 | 110,900.00 | 113,000.00 | 113,000.00 | 1.53% | 150,116 |
| Oct 23, 2026 | 112,400.00 | 113,400.00 | 110,600.00 | 111,300.00 | 111,300.00 | -1.15% | 96,410 |
| Oct 22, 2026 | 112,300.00 | 114,200.00 | 110,800.00 | 112,600.00 | 112,600.00 | 0.27% | 83,528 |
| Oct 21, 2026 | 112,700.00 | 113,100.00 | 110,700.00 | 112,300.00 | 112,300.00 | 0.18% | 76,565 |
| Oct 20, 2026 | 110,000.00 | 114,000.00 | 109,200.00 | 112,100.00 | 112,100.00 | 2.00% | 127,861 |
| Oct 19, 2026 | 109,100.00 | 111,400.00 | 107,800.00 | 109,900.00 | 109,900.00 | 1.29% | 87,060 |
| Oct 16, 2026 | 108,000.00 | 111,500.00 | 106,400.00 | 108,500.00 | 108,500.00 | 1.02% | 102,983 |
| Oct 15, 2026 | 105,500.00 | 107,800.00 | 103,300.00 | 107,400.00 | 107,400.00 | 1.70% | 172,221 |
| Oct 14, 2026 | 106,100.00 | 107,100.00 | 104,200.00 | 105,600.00 | 105,600.00 | -0.85% | 104,100 |
| Oct 13, 2026 | 105,400.00 | 106,700.00 | 103,400.00 | 106,500.00 | 106,500.00 | 0.85% | 128,023 |
| Oct 12, 2026 | 104,100.00 | 107,200.00 | 104,100.00 | 105,600.00 | 105,600.00 | 1.34% | 95,200 |
| Oct 8, 2026 | 105,100.00 | 105,700.00 | 103,900.00 | 104,200.00 | 104,200.00 | -1.79% | 79,962 |
| Oct 7, 2026 | 106,500.00 | 107,000.00 | 105,100.00 | 106,100.00 | 106,100.00 | -0.38% | 73,373 |
| Oct 6, 2026 | 105,700.00 | 106,600.00 | 104,900.00 | 106,500.00 | 106,500.00 | 1.14% | 82,278 |
| Oct 2, 2026 | 105,900.00 | 107,500.00 | 104,550.00 | 105,300.00 | 105,300.00 | -0.75% | 106,030 |
| Oct 1, 2026 | 106,900.00 | 107,300.00 | 105,600.00 | 106,100.00 | 106,100.00 | -0.75% | 46,895 |
| Sep 30, 2026 | 110,300.00 | 111,600.00 | 106,600.00 | 106,900.00 | 106,900.00 | -4.13% | 129,247 |
| Sep 29, 2026 | 111,600.00 | 111,600.00 | 110,200.00 | 111,500.00 | 111,500.00 | - | 48,201 |
| Sep 28, 2026 | 110,000.00 | 112,000.00 | 108,500.00 | 111,500.00 | 111,500.00 | 1.27% | 74,660 |
| Sep 23, 2026 | 111,500.00 | 111,500.00 | 109,700.00 | 110,100.00 | 110,100.00 | -0.72% | 73,852 |
| Sep 22, 2026 | 111,600.00 | 111,900.00 | 109,800.00 | 110,900.00 | 110,900.00 | -0.27% | 99,266 |
| Sep 21, 2026 | 112,000.00 | 112,500.00 | 110,500.00 | 111,200.00 | 111,200.00 | -0.27% | 68,110 |
| 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 |