ORION Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	14,950.00	15,150.00	14,850.00	15,100.00	12,207.44	63,256
2022-08-10	14,900.00	15,050.00	14,750.00	14,900.00	12,045.75	63,639
2022-08-09	14,800.00	14,950.00	14,700.00	14,800.00	11,964.91	77,387
2022-08-08	14,800.00	14,900.00	14,700.00	14,750.00	11,924.49	38,504
2022-08-05	14,750.00	14,900.00	14,700.00	14,750.00	11,924.49	59,032
2022-08-04	14,950.00	15,000.00	14,700.00	14,750.00	11,924.49	90,879
2022-08-03	14,850.00	15,200.00	14,850.00	14,950.00	12,086.18	44,425
2022-08-02	15,050.00	15,100.00	14,850.00	14,850.00	12,005.33	38,813
2022-08-01	15,050.00	15,200.00	14,900.00	15,150.00	12,247.86	52,020
2022-07-29	15,000.00	15,050.00	14,900.00	15,050.00	12,167.02	53,006
2022-07-28	15,050.00	15,200.00	14,850.00	14,850.00	12,005.33	38,736
2022-07-27	15,050.00	15,200.00	15,000.00	15,050.00	12,167.02	39,289
2022-07-26	14,950.00	15,100.00	14,950.00	15,050.00	12,167.02	31,798
2022-07-25	14,950.00	15,100.00	14,900.00	15,000.00	12,126.60	34,050
2022-07-22	14,950.00	15,100.00	14,800.00	15,000.00	12,126.60	61,120
2022-07-21	14,950.00	15,150.00	14,850.00	15,050.00	12,167.02	52,329
2022-07-20	15,000.00	15,150.00	14,900.00	14,950.00	12,086.18	44,859
2022-07-19	14,950.00	15,000.00	14,850.00	14,900.00	12,045.75	44,453
2022-07-18	15,200.00	15,250.00	14,900.00	14,950.00	12,086.18	94,658
2022-07-15	15,050.00	15,300.00	14,950.00	15,050.00	12,167.02	81,117
2022-07-14	15,250.00	15,400.00	15,050.00	15,050.00	12,167.02	98,847
2022-07-13	14,800.00	15,350.00	14,800.00	15,300.00	12,369.13	137,387
2022-07-12	14,750.00	14,900.00	14,700.00	14,750.00	11,924.49	79,041
2022-07-11	14,950.00	15,050.00	14,750.00	14,800.00	11,964.91	48,373
2022-07-08	15,150.00	15,300.00	14,950.00	14,950.00	12,086.18	65,155
2022-07-07	14,850.00	15,350.00	14,750.00	15,150.00	12,247.86	140,862
2022-07-06	15,000.00	15,100.00	14,750.00	14,850.00	12,005.33	93,880
2022-07-05	15,400.00	15,400.00	14,800.00	15,000.00	12,126.60	97,840
2022-07-04	15,250.00	15,400.00	15,050.00	15,350.00	12,409.55	100,342
2022-07-01	15,000.00	15,400.00	14,950.00	15,250.00	12,328.71	99,890
2022-06-30	15,300.00	15,400.00	14,900.00	15,000.00	12,126.60	108,806
2022-06-29	15,100.00	15,400.00	15,050.00	15,300.00	12,369.13	135,023
2022-06-28	15,050.00	15,250.00	14,950.00	15,250.00	12,328.71	124,443
2022-06-27	14,900.00	15,100.00	14,700.00	15,050.00	12,167.02	138,457
2022-06-24	14,400.00	14,900.00	14,350.00	14,800.00	11,964.91	104,655
2022-06-23	14,550.00	14,800.00	14,300.00	14,450.00	11,681.96	164,552
2022-06-22	14,850.00	14,850.00	14,500.00	14,550.00	11,762.80	109,070
2022-06-21	14,850.00	14,900.00	14,550.00	14,850.00	12,005.33	82,383
2022-06-20	14,850.00	15,050.00	14,650.00	14,750.00	11,924.49	213,606
2022-06-17	14,050.00	14,900.00	14,050.00	14,850.00	12,005.33	299,626
2022-06-16	14,300.00	14,500.00	14,200.00	14,200.00	11,479.85	88,035
2022-06-15	13,950.00	14,700.00	13,950.00	14,200.00	11,479.85	228,270
2022-06-14	13,800.00	14,000.00	13,700.00	13,950.00	11,277.74	97,694
2022-06-13	14,150.00	14,200.00	13,900.00	13,900.00	11,237.31	76,595
2022-06-10	14,150.00	14,350.00	14,050.00	14,350.00	11,601.11	63,803
2022-06-09	14,200.00	14,400.00	14,050.00	14,200.00	11,479.85	99,608
2022-06-08	14,200.00	14,250.00	14,100.00	14,200.00	11,479.85	46,322
2022-06-07	14,350.00	14,350.00	14,100.00	14,200.00	11,479.85	68,283
2022-06-03	14,350.00	14,450.00	14,250.00	14,450.00	11,681.96	42,120
2022-06-02	14,300.00	14,300.00	14,200.00	14,300.00	11,560.69	34,405
2022-05-31	14,400.00	14,500.00	14,300.00	14,300.00	11,560.69	68,715
2022-05-30	14,300.00	14,450.00	14,300.00	14,400.00	11,641.53	48,035
2022-05-27	14,250.00	14,400.00	14,250.00	14,250.00	11,520.27	42,923
2022-05-26	14,150.00	14,300.00	14,100.00	14,200.00	11,479.85	48,217
2022-05-25	14,150.00	14,300.00	14,000.00	14,200.00	11,479.85	66,879
2022-05-24	14,250.00	14,250.00	14,050.00	14,100.00	11,399.00	47,250
2022-05-23	14,300.00	14,350.00	14,100.00	14,350.00	11,601.11	44,676
2022-05-20	14,000.00	14,300.00	13,950.00	14,300.00	11,560.69	57,251
2022-05-19	14,100.00	14,200.00	13,900.00	13,900.00	11,237.31	62,852
2022-05-18	14,250.00	14,450.00	14,200.00	14,300.00	11,560.69	66,674

← NewerPage 18 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.