ORION Corp. (KRX:271560)
South Korea · Delayed Price · Currency is KRW 127,500
-2,200 (-1.70%)
At close: Sep 2, 2026
ORION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 66,656 |
| Aug 28, 2026 | 125,600.00 | 129,700.00 | 125,200.00 | 129,500.00 | 129,500.00 | 2.61% | 56,455 |
| 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 |
| 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 |