ORION Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	14,350.00	14,500.00	14,350.00	14,450.00	11,681.96	47,589
2022-11-09	14,450.00	14,550.00	14,350.00	14,350.00	11,601.11	78,974
2022-11-08	14,450.00	14,500.00	14,250.00	14,350.00	11,601.11	40,492
2022-11-07	14,300.00	14,450.00	14,250.00	14,300.00	11,560.69	19,290
2022-11-04	14,200.00	14,400.00	14,100.00	14,350.00	11,601.11	26,767
2022-11-03	14,250.00	14,250.00	14,100.00	14,100.00	11,399.00	44,185
2022-11-02	14,250.00	14,450.00	14,200.00	14,250.00	11,520.27	22,777
2022-11-01	14,250.00	14,450.00	14,100.00	14,300.00	11,560.69	31,335
2022-10-31	14,450.00	14,500.00	14,250.00	14,300.00	11,560.69	33,369
2022-10-28	14,250.00	14,600.00	14,250.00	14,400.00	11,641.53	53,107
2022-10-27	14,200.00	14,450.00	14,100.00	14,200.00	11,479.85	56,381
2022-10-26	14,150.00	14,250.00	14,050.00	14,150.00	11,439.42	34,859
2022-10-25	14,100.00	14,250.00	14,100.00	14,150.00	11,439.42	21,283
2022-10-24	14,250.00	14,350.00	14,100.00	14,200.00	11,479.85	49,506
2022-10-21	14,200.00	14,300.00	13,950.00	14,150.00	11,439.42	66,256
2022-10-20	14,350.00	14,400.00	14,150.00	14,200.00	11,479.85	116,822
2022-10-19	14,500.00	14,700.00	14,350.00	14,350.00	11,601.11	23,769
2022-10-18	14,450.00	14,650.00	14,350.00	14,600.00	11,803.22	34,823
2022-10-17	14,300.00	14,400.00	14,150.00	14,350.00	11,601.11	29,991
2022-10-14	14,300.00	14,500.00	14,300.00	14,350.00	11,601.11	53,422
2022-10-13	14,750.00	14,750.00	14,250.00	14,250.00	11,520.27	57,277
2022-10-12	14,800.00	14,950.00	14,650.00	14,700.00	11,884.07	50,330
2022-10-11	14,900.00	15,050.00	14,700.00	15,000.00	12,126.60	95,186
2022-10-07	14,800.00	15,100.00	14,800.00	14,900.00	12,045.75	49,454
2022-10-06	14,700.00	15,100.00	14,650.00	14,950.00	12,086.18	60,359
2022-10-05	14,900.00	14,950.00	14,600.00	14,600.00	11,803.22	111,898
2022-10-04	15,000.00	15,050.00	14,650.00	14,900.00	12,045.75	46,419
2022-09-30	15,050.00	15,250.00	14,800.00	14,800.00	11,964.91	95,922
2022-09-29	14,850.00	15,200.00	14,650.00	15,150.00	12,247.86	111,031
2022-09-28	14,850.00	15,150.00	14,500.00	14,850.00	12,005.33	108,302
2022-09-27	14,200.00	15,050.00	14,150.00	15,050.00	12,167.02	210,415
2022-09-26	14,400.00	14,650.00	14,100.00	14,200.00	11,479.85	89,930
2022-09-23	14,850.00	14,850.00	14,450.00	14,450.00	11,681.96	39,730
2022-09-22	14,500.00	14,850.00	14,450.00	14,850.00	12,005.33	56,554
2022-09-21	14,400.00	14,800.00	14,400.00	14,650.00	11,843.64	47,286
2022-09-20	14,600.00	14,650.00	14,450.00	14,600.00	11,803.22	35,322
2022-09-19	14,500.00	14,600.00	14,350.00	14,550.00	11,762.80	48,949
2022-09-16	14,150.00	14,550.00	14,100.00	14,550.00	11,762.80	60,607
2022-09-15	14,450.00	14,450.00	14,150.00	14,200.00	11,479.85	31,494
2022-09-14	14,150.00	14,500.00	14,150.00	14,400.00	11,641.53	50,581
2022-09-13	14,250.00	14,650.00	14,250.00	14,550.00	11,762.80	67,006
2022-09-08	14,000.00	14,250.00	13,950.00	14,200.00	11,479.85	86,692
2022-09-07	14,200.00	14,200.00	13,850.00	13,900.00	11,237.31	103,062
2022-09-06	14,150.00	14,300.00	14,100.00	14,200.00	11,479.85	25,255
2022-09-05	14,100.00	14,250.00	14,050.00	14,100.00	11,399.00	51,639
2022-09-02	14,150.00	14,300.00	14,050.00	14,100.00	11,399.00	88,124
2022-09-01	14,500.00	14,550.00	14,100.00	14,150.00	11,439.42	147,644
2022-08-31	14,850.00	14,900.00	14,600.00	14,600.00	11,803.22	107,428
2022-08-30	14,700.00	14,900.00	14,700.00	14,850.00	12,005.33	34,384
2022-08-29	14,550.00	14,950.00	14,300.00	14,800.00	11,964.91	113,661
2022-08-26	15,050.00	15,050.00	14,850.00	14,850.00	12,005.33	79,584
2022-08-25	15,000.00	15,150.00	14,950.00	15,050.00	12,167.02	35,702
2022-08-24	15,100.00	15,200.00	14,900.00	15,000.00	12,126.60	76,429
2022-08-23	15,550.00	15,650.00	14,850.00	15,050.00	12,167.02	191,237
2022-08-22	15,450.00	15,800.00	15,400.00	15,450.00	12,490.40	189,286
2022-08-19	15,050.00	15,500.00	15,000.00	15,500.00	12,530.82	172,835
2022-08-18	15,000.00	15,150.00	14,750.00	15,000.00	12,126.60	63,583
2022-08-17	15,100.00	15,100.00	14,950.00	15,000.00	12,126.60	29,610
2022-08-16	15,150.00	15,200.00	14,950.00	14,950.00	12,086.18	37,417
2022-08-12	15,150.00	15,200.00	15,050.00	15,150.00	12,247.86	40,351

← NewerPage 17 of 21 · 1,227 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.