ORION Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	14,400.00	14,650.00	14,200.00	14,350.00	11,601.11	74,667
2022-02-16	14,200.00	14,400.00	14,050.00	14,300.00	11,560.69	44,057
2022-02-15	14,250.00	14,250.00	13,950.00	14,150.00	11,439.42	36,726
2022-02-14	14,300.00	14,400.00	13,950.00	14,150.00	11,439.42	67,436
2022-02-11	14,500.00	14,650.00	14,250.00	14,400.00	11,641.53	111,346
2022-02-10	14,650.00	14,800.00	14,500.00	14,600.00	11,803.22	52,618
2022-02-09	14,600.00	14,800.00	14,550.00	14,650.00	11,843.64	51,786
2022-02-08	14,650.00	14,800.00	14,400.00	14,600.00	11,803.22	45,844
2022-02-07	14,500.00	14,650.00	14,300.00	14,550.00	11,762.80	74,500
2022-02-04	14,250.00	14,600.00	14,200.00	14,600.00	11,803.22	69,827
2022-02-03	14,150.00	14,400.00	14,100.00	14,250.00	11,520.27	63,648
2022-01-28	13,650.00	14,050.00	13,650.00	14,000.00	11,318.16	60,807
2022-01-27	14,250.00	14,300.00	13,550.00	13,600.00	10,994.78	186,084
2022-01-26	14,350.00	14,500.00	14,200.00	14,200.00	11,479.85	75,782
2022-01-25	14,600.00	14,700.00	14,250.00	14,300.00	11,560.69	139,919
2022-01-24	14,700.00	14,900.00	14,550.00	14,700.00	11,884.07	73,652
2022-01-21	14,700.00	14,850.00	14,500.00	14,750.00	11,924.49	109,013
2022-01-20	14,900.00	14,900.00	14,700.00	14,750.00	11,924.49	40,690
2022-01-19	14,800.00	15,050.00	14,550.00	14,800.00	11,964.91	52,501
2022-01-18	15,000.00	15,150.00	14,700.00	14,800.00	11,964.91	62,721
2022-01-17	15,100.00	15,250.00	14,850.00	15,000.00	12,126.60	63,868
2022-01-14	15,350.00	15,350.00	15,050.00	15,100.00	12,207.44	76,303
2022-01-13	15,400.00	15,450.00	15,350.00	15,350.00	12,409.55	43,597
2022-01-12	15,350.00	15,500.00	15,300.00	15,400.00	12,449.97	79,122
2022-01-11	15,450.00	15,650.00	15,350.00	15,350.00	12,409.55	68,512
2022-01-10	15,400.00	15,650.00	15,400.00	15,600.00	12,611.66	54,439
2022-01-07	15,450.00	15,550.00	15,350.00	15,400.00	12,449.97	92,593
2022-01-06	15,450.00	15,650.00	15,450.00	15,450.00	12,490.40	101,479
2022-01-05	15,700.00	15,750.00	15,600.00	15,650.00	12,652.08	58,376
2022-01-04	15,700.00	15,750.00	15,550.00	15,750.00	12,732.93	91,058
2022-01-03	15,950.00	15,950.00	15,650.00	15,750.00	12,732.93	70,885
2021-12-30	15,450.00	16,450.00	15,450.00	15,950.00	12,894.62	261,440
2021-12-29	15,850.00	16,250.00	15,700.00	16,000.00	12,935.04	558,552
2021-12-28	16,300.00	16,400.00	16,150.00	16,250.00	12,611.66	202,363
2021-12-27	16,250.00	16,450.00	16,250.00	16,300.00	12,650.47	68,223
2021-12-24	16,250.00	16,350.00	16,100.00	16,250.00	12,611.66	75,450
2021-12-23	16,300.00	16,350.00	16,050.00	16,200.00	12,572.86	70,410
2021-12-22	16,350.00	16,400.00	16,200.00	16,250.00	12,611.66	36,793
2021-12-21	16,200.00	16,450.00	16,150.00	16,350.00	12,689.27	93,198
2021-12-20	16,250.00	16,400.00	16,100.00	16,250.00	12,611.66	71,693
2021-12-17	16,150.00	16,450.00	16,150.00	16,400.00	12,728.08	64,850
2021-12-16	16,300.00	16,400.00	16,150.00	16,300.00	12,650.47	74,362
2021-12-15	15,900.00	16,300.00	15,850.00	16,200.00	12,572.86	151,847
2021-12-14	15,850.00	16,150.00	15,850.00	16,000.00	12,417.64	87,372
2021-12-13	15,650.00	16,050.00	15,650.00	15,950.00	12,378.83	98,075
2021-12-10	15,950.00	15,950.00	15,600.00	15,650.00	12,146.00	79,422
2021-12-09	15,750.00	16,000.00	15,650.00	16,000.00	12,417.64	111,501
2021-12-08	15,650.00	15,850.00	15,600.00	15,750.00	12,223.61	69,846
2021-12-07	15,650.00	15,650.00	15,450.00	15,650.00	12,146.00	38,480
2021-12-06	15,500.00	15,600.00	15,250.00	15,550.00	12,068.39	51,481
2021-12-03	15,150.00	15,600.00	15,100.00	15,550.00	12,068.39	66,657
2021-12-02	14,750.00	15,350.00	14,700.00	15,300.00	11,874.36	71,022
2021-12-01	14,650.00	14,900.00	14,600.00	14,900.00	11,563.92	70,933
2021-11-30	15,300.00	15,350.00	14,650.00	14,700.00	11,408.70	202,645
2021-11-29	15,150.00	15,500.00	15,000.00	15,300.00	11,874.36	88,388
2021-11-26	15,700.00	15,700.00	15,400.00	15,500.00	12,029.58	101,705
2021-11-25	15,750.00	15,800.00	15,650.00	15,700.00	12,184.80	53,190
2021-11-24	15,800.00	15,900.00	15,700.00	15,800.00	12,262.42	82,789
2021-11-23	15,850.00	15,950.00	15,700.00	15,800.00	12,262.42	55,356
2021-11-22	15,900.00	16,050.00	15,850.00	15,950.00	12,378.83	67,346

← NewerPage 20 of 21 · 1,223 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.