ORION Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	24,850.00	24,950.00	24,300.00	24,650.00	24,115.19	100,908
2026-04-16	24,950.00	25,200.00	24,700.00	24,900.00	24,359.76	59,275
2026-04-15	24,900.00	25,200.00	24,450.00	24,900.00	24,359.76	139,158
2026-04-14	23,650.00	24,900.00	23,550.00	24,550.00	24,017.36	166,186
2026-04-13	23,450.00	23,650.00	23,250.00	23,400.00	22,892.31	49,392
2026-04-10	23,250.00	23,750.00	23,250.00	23,650.00	23,136.88	53,707
2026-04-09	23,000.00	23,550.00	22,850.00	23,200.00	22,696.65	99,855
2026-04-08	23,600.00	23,800.00	22,900.00	22,950.00	22,452.07	103,074
2026-04-07	22,600.00	23,200.00	22,600.00	22,700.00	22,207.50	98,405
2026-04-06	23,100.00	23,250.00	22,600.00	22,650.00	22,158.58	67,803
2026-04-03	24,100.00	24,300.00	23,050.00	23,100.00	22,598.82	103,265
2026-04-02	24,250.00	24,650.00	23,700.00	24,050.00	23,528.21	168,153
2026-04-01	23,650.00	24,400.00	23,350.00	24,250.00	23,723.87	119,090
2026-03-31	23,000.00	23,650.00	22,850.00	23,000.00	22,500.99	83,326
2026-03-30	23,550.00	23,700.00	23,100.00	23,450.00	22,941.22	92,426
2026-03-27	25,000.00	25,300.00	24,250.00	25,200.00	23,577.12	222,240
2026-03-26	25,000.00	25,700.00	24,650.00	25,450.00	23,811.02	322,345
2026-03-25	25,000.00	25,050.00	24,650.00	24,850.00	23,249.66	90,286
2026-03-24	24,500.00	25,000.00	24,050.00	24,550.00	22,968.98	143,289
2026-03-23	24,250.00	24,600.00	23,800.00	24,000.00	22,454.40	128,991
2026-03-20	24,750.00	25,200.00	24,600.00	24,850.00	23,249.66	144,510
2026-03-19	24,950.00	25,050.00	24,400.00	24,750.00	23,156.10	135,345
2026-03-18	25,000.00	25,200.00	24,550.00	24,800.00	23,202.88	116,184
2026-03-17	24,500.00	24,800.00	24,400.00	24,700.00	23,109.32	83,914
2026-03-16	23,700.00	24,700.00	23,550.00	24,200.00	22,641.52	107,160
2026-03-13	24,050.00	24,300.00	23,600.00	24,100.00	22,547.96	77,977
2026-03-12	24,800.00	24,800.00	24,350.00	24,350.00	22,781.86	89,203
2026-03-11	24,350.00	25,000.00	24,250.00	24,600.00	23,015.76	103,973
2026-03-10	23,700.00	24,300.00	23,600.00	24,200.00	22,641.52	136,068
2026-03-09	22,150.00	23,850.00	21,800.00	23,300.00	21,799.48	229,798
2026-03-06	22,650.00	23,150.00	22,350.00	22,850.00	21,378.46	161,753
2026-03-05	22,950.00	23,350.00	22,250.00	22,950.00	21,472.02	160,794
2026-03-04	22,950.00	23,200.00	21,250.00	21,950.00	20,536.42	349,400
2026-03-03	23,850.00	24,150.00	23,500.00	23,600.00	22,080.16	136,130
2026-02-27	24,200.00	24,300.00	23,550.00	23,850.00	22,314.06	200,314
2026-02-26	24,850.00	25,000.00	23,950.00	24,100.00	22,547.96	251,908
2026-02-25	24,950.00	25,400.00	24,500.00	24,950.00	23,343.22	227,169
2026-02-24	25,600.00	25,600.00	24,700.00	24,850.00	23,249.66	165,864
2026-02-23	25,750.00	25,850.00	25,100.00	25,400.00	23,764.24	197,502
2026-02-20	24,900.00	25,150.00	24,600.00	24,950.00	23,343.22	180,620
2026-02-19	24,950.00	25,050.00	24,400.00	24,800.00	23,202.88	143,914
2026-02-13	24,400.00	25,000.00	24,175.00	24,750.00	23,156.10	199,106
2026-02-12	24,100.00	24,850.00	23,550.00	24,250.00	22,688.30	385,394
2026-02-11	23,100.00	23,950.00	22,900.00	23,750.00	22,220.50	357,349
2026-02-10	22,800.00	22,900.00	22,450.00	22,650.00	21,191.34	145,992
2026-02-09	22,450.00	22,900.00	22,250.00	22,550.00	21,097.78	126,535
2026-02-06	22,050.00	22,100.00	21,400.00	22,000.00	20,583.20	202,059
2026-02-05	22,700.00	23,050.00	22,250.00	22,600.00	21,144.56	223,273
2026-02-04	21,350.00	23,200.00	21,300.00	22,900.00	21,425.24	403,342
2026-02-03	21,100.00	21,350.00	20,750.00	21,300.00	19,928.28	113,204
2026-02-02	20,950.00	21,250.00	20,600.00	20,700.00	19,366.92	113,837
2026-01-30	20,900.00	21,300.00	20,650.00	20,900.00	19,554.04	118,632
2026-01-29	20,800.00	21,350.00	20,450.00	21,200.00	19,834.72	143,333
2026-01-28	20,650.00	21,050.00	20,550.00	20,900.00	19,554.04	129,120
2026-01-27	20,800.00	20,800.00	20,500.00	20,600.00	19,273.36	116,792
2026-01-26	20,800.00	21,150.00	20,550.00	20,550.00	19,226.58	125,327
2026-01-23	20,600.00	21,150.00	20,550.00	21,050.00	19,694.38	117,859
2026-01-22	20,450.00	20,850.00	20,400.00	20,650.00	19,320.14	118,370
2026-01-21	20,650.00	21,150.00	20,400.00	20,550.00	19,226.58	128,784
2026-01-20	20,300.00	21,350.00	20,300.00	21,100.00	19,741.16	166,200

← NewerPage 3 of 21 · 1,225 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.