ORION Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 14,910.00 | 15,160.00 | 14,900.00 | 15,090.00 | 13,404.71 | 28,399 |
| 2024-07-23 | 15,040.00 | 15,140.00 | 14,990.00 | 15,030.00 | 13,351.41 | 36,695 |
| 2024-07-22 | 15,180.00 | 15,240.00 | 14,940.00 | 15,050.00 | 13,369.18 | 55,618 |
| 2024-07-19 | 15,130.00 | 15,300.00 | 15,000.00 | 15,180.00 | 13,484.66 | 30,428 |
| 2024-07-18 | 15,280.00 | 15,300.00 | 15,050.00 | 15,300.00 | 13,591.26 | 96,798 |
| 2024-07-17 | 15,230.00 | 15,310.00 | 15,120.00 | 15,150.00 | 13,458.01 | 29,354 |
| 2024-07-16 | 15,270.00 | 15,270.00 | 15,110.00 | 15,120.00 | 13,431.36 | 20,248 |
| 2024-07-15 | 15,460.00 | 15,460.00 | 15,190.00 | 15,190.00 | 13,493.54 | 27,937 |
| 2024-07-12 | 15,290.00 | 15,350.00 | 15,150.00 | 15,350.00 | 13,635.68 | 35,797 |
| 2024-07-11 | 15,040.00 | 15,270.00 | 14,950.00 | 15,270.00 | 13,564.61 | 75,896 |
| 2024-07-10 | 14,940.00 | 15,050.00 | 14,860.00 | 14,940.00 | 13,271.47 | 42,182 |
| 2024-07-09 | 14,890.00 | 14,940.00 | 14,750.00 | 14,940.00 | 13,271.47 | 34,090 |
| 2024-07-08 | 14,780.00 | 14,940.00 | 14,760.00 | 14,780.00 | 13,129.33 | 27,983 |
| 2024-07-05 | 14,910.00 | 15,040.00 | 14,830.00 | 14,830.00 | 13,173.75 | 65,875 |
| 2024-07-04 | 14,910.00 | 14,990.00 | 14,770.00 | 14,910.00 | 13,244.82 | 84,994 |
| 2024-07-03 | 15,090.00 | 15,090.00 | 14,890.00 | 14,900.00 | 13,235.93 | 34,685 |
| 2024-07-02 | 15,030.00 | 15,050.00 | 14,910.00 | 15,040.00 | 13,360.30 | 39,960 |
| 2024-07-01 | 15,150.00 | 15,200.00 | 15,020.00 | 15,130.00 | 13,440.25 | 35,526 |
| 2024-06-28 | 15,100.00 | 15,250.00 | 15,000.00 | 15,210.00 | 13,511.31 | 36,200 |
| 2024-06-27 | 15,090.00 | 15,180.00 | 14,990.00 | 15,100.00 | 13,413.60 | 41,076 |
| 2024-06-26 | 15,170.00 | 15,290.00 | 15,080.00 | 15,180.00 | 13,484.66 | 47,918 |
| 2024-06-25 | 15,250.00 | 15,360.00 | 15,070.00 | 15,290.00 | 13,582.38 | 46,464 |
| 2024-06-24 | 15,160.00 | 15,280.00 | 15,040.00 | 15,110.00 | 13,422.48 | 52,794 |
| 2024-06-21 | 15,170.00 | 15,250.00 | 15,000.00 | 15,020.00 | 13,342.53 | 58,248 |
| 2024-06-20 | 15,060.00 | 15,440.00 | 15,060.00 | 15,250.00 | 13,546.84 | 55,165 |
| 2024-06-19 | 15,590.00 | 15,590.00 | 15,060.00 | 15,070.00 | 13,386.95 | 88,317 |
| 2024-06-18 | 15,950.00 | 15,990.00 | 15,420.00 | 15,590.00 | 13,848.87 | 91,675 |
| 2024-06-17 | 15,830.00 | 15,990.00 | 15,700.00 | 15,900.00 | 14,124.25 | 120,989 |
| 2024-06-14 | 15,310.00 | 15,830.00 | 15,300.00 | 15,680.00 | 13,928.82 | 239,014 |
| 2024-06-13 | 15,220.00 | 15,330.00 | 15,040.00 | 15,330.00 | 13,617.91 | 179,300 |
| 2024-06-12 | 14,960.00 | 15,180.00 | 14,960.00 | 15,180.00 | 13,484.66 | 36,987 |
| 2024-06-11 | 15,100.00 | 15,310.00 | 14,930.00 | 15,010.00 | 13,333.65 | 59,800 |
| 2024-06-10 | 14,530.00 | 15,190.00 | 14,500.00 | 15,090.00 | 13,404.71 | 109,640 |
| 2024-06-07 | 14,770.00 | 14,910.00 | 14,610.00 | 14,610.00 | 12,978.32 | 48,199 |
| 2024-06-05 | 14,890.00 | 14,890.00 | 14,770.00 | 14,810.00 | 13,155.98 | 23,803 |
| 2024-06-04 | 14,750.00 | 14,900.00 | 14,750.00 | 14,890.00 | 13,227.05 | 33,141 |
| 2024-06-03 | 14,920.00 | 14,930.00 | 14,800.00 | 14,830.00 | 13,173.75 | 32,633 |
| 2024-05-31 | 14,730.00 | 14,900.00 | 14,650.00 | 14,900.00 | 13,235.93 | 65,004 |
| 2024-05-30 | 14,710.00 | 14,910.00 | 14,590.00 | 14,600.00 | 12,969.44 | 25,951 |
| 2024-05-29 | 14,740.00 | 14,910.00 | 14,670.00 | 14,790.00 | 13,138.22 | 42,464 |
| 2024-05-28 | 14,810.00 | 14,910.00 | 14,760.00 | 14,850.00 | 13,191.52 | 21,836 |
| 2024-05-27 | 15,000.00 | 15,060.00 | 14,780.00 | 14,800.00 | 13,147.10 | 42,030 |
| 2024-05-24 | 14,830.00 | 14,960.00 | 14,800.00 | 14,900.00 | 13,235.93 | 40,280 |
| 2024-05-23 | 15,040.00 | 15,180.00 | 14,960.00 | 14,960.00 | 13,289.23 | 53,596 |
| 2024-05-22 | 15,180.00 | 15,310.00 | 15,070.00 | 15,200.00 | 13,502.43 | 32,818 |
| 2024-05-21 | 15,280.00 | 15,310.00 | 15,090.00 | 15,170.00 | 13,475.78 | 53,270 |
| 2024-05-20 | 15,220.00 | 15,450.00 | 15,130.00 | 15,280.00 | 13,573.49 | 118,312 |
| 2024-05-17 | 14,800.00 | 15,150.00 | 14,800.00 | 15,050.00 | 13,369.18 | 109,166 |
| 2024-05-16 | 14,810.00 | 14,880.00 | 14,700.00 | 14,770.00 | 13,120.45 | 61,932 |
| 2024-05-14 | 14,880.00 | 14,940.00 | 14,660.00 | 14,670.00 | 13,031.62 | 56,923 |
| 2024-05-13 | 14,880.00 | 14,970.00 | 14,810.00 | 14,870.00 | 13,209.28 | 64,668 |
| 2024-05-10 | 14,900.00 | 14,910.00 | 14,750.00 | 14,870.00 | 13,209.28 | 28,346 |
| 2024-05-09 | 14,700.00 | 14,850.00 | 14,670.00 | 14,780.00 | 13,129.33 | 34,340 |
| 2024-05-08 | 14,900.00 | 14,900.00 | 14,650.00 | 14,700.00 | 13,058.27 | 32,483 |
| 2024-05-07 | 14,750.00 | 14,930.00 | 14,700.00 | 14,820.00 | 13,164.87 | 79,385 |
| 2024-05-03 | 14,790.00 | 14,850.00 | 14,590.00 | 14,620.00 | 12,987.20 | 22,784 |
| 2024-05-02 | 14,680.00 | 14,800.00 | 14,600.00 | 14,780.00 | 13,129.33 | 39,175 |
| 2024-04-30 | 14,750.00 | 14,890.00 | 14,680.00 | 14,750.00 | 13,102.69 | 60,868 |
| 2024-04-29 | 14,440.00 | 14,890.00 | 14,410.00 | 14,890.00 | 13,227.05 | 74,432 |
| 2024-04-26 | 14,400.00 | 14,440.00 | 14,160.00 | 14,400.00 | 12,791.77 | 38,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 550.0000 KRW |
| 2026-03-30 | 1,100.0000 KRW |
| 2025-02-27 | 800.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 700.0000 KRW |
| 2021-12-29 | 650.0000 KRW |
| 2020-12-29 | 650.0000 KRW |
| 2019-12-27 | 650.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.