ORION Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	16,760.00	16,910.00	16,690.00	16,820.00	14,218.06	36,278
2023-05-02	16,560.00	16,860.00	16,560.00	16,760.00	14,167.34	57,574
2023-04-28	16,270.00	16,640.00	16,260.00	16,560.00	13,998.28	65,213
2023-04-27	16,300.00	16,540.00	16,200.00	16,320.00	13,795.41	56,778
2023-04-26	16,180.00	16,580.00	16,170.00	16,400.00	13,863.03	39,554
2023-04-25	16,450.00	16,500.00	16,150.00	16,260.00	13,744.69	58,568
2023-04-24	16,570.00	16,620.00	16,200.00	16,510.00	13,956.01	53,824
2023-04-21	16,700.00	16,830.00	16,450.00	16,570.00	14,006.73	55,438
2023-04-20	16,810.00	17,060.00	16,640.00	16,800.00	14,201.15	51,100
2023-04-19	16,450.00	16,990.00	16,450.00	16,930.00	14,311.04	98,893
2023-04-18	16,580.00	16,700.00	16,360.00	16,510.00	13,956.01	79,321
2023-04-17	16,780.00	16,840.00	16,540.00	16,730.00	14,141.98	69,643
2023-04-14	16,850.00	17,080.00	16,750.00	16,780.00	14,184.25	66,580
2023-04-13	16,790.00	16,960.00	16,750.00	16,960.00	14,336.40	59,367
2023-04-12	16,800.00	17,000.00	16,700.00	16,750.00	14,158.89	60,176
2023-04-11	16,780.00	17,140.00	16,720.00	16,930.00	14,311.04	85,938
2023-04-10	17,360.00	17,410.00	16,380.00	16,810.00	14,209.61	106,034
2023-04-07	17,440.00	17,440.00	17,200.00	17,320.00	14,640.71	84,847
2023-04-06	17,090.00	17,430.00	16,920.00	17,270.00	14,598.45	182,748
2023-04-05	17,110.00	17,190.00	16,990.00	17,090.00	14,446.29	86,840
2023-04-04	17,020.00	17,190.00	16,810.00	17,080.00	14,437.84	74,655
2023-04-03	17,070.00	17,150.00	17,010.00	17,020.00	14,387.12	68,698
2023-03-31	16,660.00	17,200.00	16,620.00	17,020.00	14,387.12	174,872
2023-03-30	16,770.00	16,850.00	16,550.00	16,660.00	14,082.81	76,005
2023-03-29	16,300.00	16,780.00	16,300.00	16,780.00	14,184.25	155,815
2023-03-28	16,310.00	16,470.00	16,260.00	16,300.00	13,778.50	61,048
2023-03-27	16,500.00	16,500.00	16,200.00	16,300.00	13,778.50	43,859
2023-03-24	16,270.00	16,500.00	16,160.00	16,350.00	13,820.77	105,688
2023-03-23	16,290.00	16,290.00	16,000.00	16,270.00	13,753.14	89,473
2023-03-22	15,900.00	16,350.00	15,740.00	16,300.00	13,778.50	283,623
2023-03-21	15,400.00	15,820.00	15,390.00	15,820.00	13,372.75	89,808
2023-03-20	15,320.00	15,600.00	15,230.00	15,230.00	12,874.02	47,786
2023-03-17	15,330.00	15,560.00	15,250.00	15,320.00	12,950.10	48,163
2023-03-16	15,330.00	15,450.00	15,240.00	15,280.00	12,916.29	40,769
2023-03-15	15,390.00	15,520.00	15,300.00	15,490.00	13,093.80	106,633
2023-03-14	15,300.00	15,490.00	15,240.00	15,380.00	13,000.82	67,185
2023-03-13	15,520.00	15,550.00	15,240.00	15,440.00	13,051.54	37,235
2023-03-10	15,530.00	15,670.00	15,420.00	15,450.00	13,059.99	44,322
2023-03-09	15,300.00	15,660.00	15,250.00	15,660.00	13,237.50	79,713
2023-03-08	15,280.00	15,400.00	15,250.00	15,260.00	12,899.38	39,273
2023-03-07	15,340.00	15,520.00	15,240.00	15,400.00	13,017.72	53,664
2023-03-06	15,230.00	15,520.00	15,220.00	15,340.00	12,967.01	61,437
2023-03-03	15,570.00	15,680.00	15,120.00	15,260.00	12,899.38	102,424
2023-03-02	15,820.00	15,900.00	15,510.00	15,610.00	13,195.24	71,189
2023-02-28	16,150.00	16,150.00	15,750.00	15,780.00	13,338.94	83,273
2023-02-27	16,000.00	16,080.00	15,690.00	16,080.00	13,592.53	74,976
2023-02-24	16,010.00	16,090.00	15,920.00	16,070.00	13,584.08	41,303
2023-02-23	15,800.00	16,150.00	15,750.00	16,130.00	13,634.80	106,498
2023-02-22	15,630.00	16,000.00	15,600.00	15,800.00	13,355.85	76,163
2023-02-21	15,750.00	15,870.00	15,650.00	15,680.00	13,254.41	45,269
2023-02-20	15,570.00	15,780.00	15,570.00	15,750.00	13,313.58	38,998
2023-02-17	15,790.00	15,950.00	15,590.00	15,610.00	13,195.24	50,896
2023-02-16	15,810.00	16,020.00	15,710.00	15,950.00	13,482.64	71,979
2023-02-15	16,070.00	16,150.00	15,750.00	15,810.00	13,364.30	62,033
2023-02-14	16,100.00	16,120.00	15,910.00	16,070.00	13,584.08	69,882
2023-02-13	15,590.00	16,030.00	15,560.00	15,970.00	13,499.55	98,402
2023-02-10	15,500.00	15,820.00	15,500.00	15,590.00	13,178.33	49,072
2023-02-09	15,440.00	15,950.00	15,430.00	15,720.00	13,288.22	106,119
2023-02-08	15,440.00	15,580.00	15,410.00	15,520.00	13,119.16	37,932
2023-02-07	15,910.00	15,910.00	15,380.00	15,500.00	13,102.26	104,494

← NewerPage 15 of 21 · 1,226 trading daysOlder →

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.