ORION Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 17,380.00 | 17,380.00 | 16,970.00 | 17,080.00 | 15,980.05 | 94,980 |
| 2025-04-22 | 17,000.00 | 17,190.00 | 16,900.00 | 17,170.00 | 16,064.25 | 161,414 |
| 2025-04-21 | 16,590.00 | 16,970.00 | 16,540.00 | 16,960.00 | 15,867.78 | 114,035 |
| 2025-04-18 | 16,550.00 | 16,700.00 | 16,500.00 | 16,590.00 | 15,521.60 | 57,379 |
| 2025-04-17 | 16,890.00 | 16,890.00 | 16,520.00 | 16,580.00 | 15,512.25 | 91,123 |
| 2025-04-16 | 16,450.00 | 16,740.00 | 16,370.00 | 16,740.00 | 15,661.94 | 180,946 |
| 2025-04-15 | 16,290.00 | 16,390.00 | 16,240.00 | 16,290.00 | 15,240.92 | 79,048 |
| 2025-04-14 | 16,000.00 | 16,310.00 | 15,920.00 | 16,290.00 | 15,240.92 | 104,860 |
| 2025-04-11 | 16,040.00 | 16,250.00 | 15,950.00 | 16,020.00 | 14,988.31 | 151,543 |
| 2025-04-10 | 16,430.00 | 16,430.00 | 15,800.00 | 16,200.00 | 15,156.72 | 122,099 |
| 2025-04-09 | 15,940.00 | 16,170.00 | 15,870.00 | 16,040.00 | 15,007.02 | 120,177 |
| 2025-04-08 | 16,240.00 | 16,400.00 | 16,030.00 | 16,170.00 | 15,128.65 | 112,117 |
| 2025-04-07 | 15,860.00 | 16,150.00 | 15,450.00 | 16,050.00 | 15,016.38 | 134,285 |
| 2025-04-04 | 16,290.00 | 16,350.00 | 16,120.00 | 16,340.00 | 15,287.70 | 124,544 |
| 2025-04-03 | 16,180.00 | 16,520.00 | 16,110.00 | 16,440.00 | 15,381.26 | 131,150 |
| 2025-04-02 | 16,380.00 | 16,740.00 | 16,260.00 | 16,520.00 | 15,456.11 | 181,999 |
| 2025-04-01 | 16,010.00 | 16,400.00 | 15,930.00 | 16,350.00 | 15,297.06 | 210,749 |
| 2025-03-31 | 15,880.00 | 16,130.00 | 15,680.00 | 16,030.00 | 14,997.67 | 178,210 |
| 2025-03-28 | 16,000.00 | 16,200.00 | 15,810.00 | 16,120.00 | 15,081.87 | 115,095 |
| 2025-03-27 | 15,960.00 | 16,090.00 | 15,900.00 | 16,000.00 | 14,969.60 | 86,967 |
| 2025-03-26 | 16,240.00 | 16,280.00 | 15,910.00 | 16,150.00 | 15,109.94 | 113,096 |
| 2025-03-25 | 15,980.00 | 16,200.00 | 15,920.00 | 16,200.00 | 15,156.72 | 128,622 |
| 2025-03-24 | 15,790.00 | 15,980.00 | 15,700.00 | 15,870.00 | 14,847.97 | 73,456 |
| 2025-03-21 | 16,080.00 | 16,090.00 | 15,670.00 | 15,790.00 | 14,773.12 | 133,961 |
| 2025-03-20 | 15,850.00 | 16,420.00 | 15,780.00 | 16,140.00 | 15,100.58 | 380,791 |
| 2025-03-19 | 15,290.00 | 15,860.00 | 15,220.00 | 15,780.00 | 14,763.77 | 446,869 |
| 2025-03-18 | 15,350.00 | 15,370.00 | 15,180.00 | 15,290.00 | 14,305.32 | 86,997 |
| 2025-03-17 | 15,170.00 | 15,300.00 | 15,120.00 | 15,300.00 | 14,314.68 | 133,540 |
| 2025-03-14 | 15,070.00 | 15,260.00 | 15,000.00 | 15,120.00 | 14,146.27 | 103,444 |
| 2025-03-13 | 15,080.00 | 15,140.00 | 15,000.00 | 15,080.00 | 14,108.85 | 117,909 |
| 2025-03-12 | 15,040.00 | 15,220.00 | 15,040.00 | 15,150.00 | 14,174.34 | 84,647 |
| 2025-03-11 | 15,170.00 | 15,170.00 | 15,030.00 | 15,160.00 | 14,183.70 | 88,786 |
| 2025-03-10 | 15,220.00 | 15,370.00 | 15,170.00 | 15,280.00 | 14,295.97 | 64,247 |
| 2025-03-07 | 15,340.00 | 15,360.00 | 15,170.00 | 15,240.00 | 14,258.54 | 127,612 |
| 2025-03-06 | 15,180.00 | 15,360.00 | 15,170.00 | 15,340.00 | 14,352.10 | 118,276 |
| 2025-03-05 | 14,990.00 | 15,290.00 | 14,950.00 | 15,150.00 | 14,174.34 | 136,649 |
| 2025-03-04 | 14,920.00 | 15,140.00 | 14,920.00 | 14,990.00 | 14,024.64 | 168,454 |
| 2025-02-28 | 15,100.00 | 15,160.00 | 14,910.00 | 14,910.00 | 13,949.80 | 193,979 |
| 2025-02-27 | 15,450.00 | 15,490.00 | 15,080.00 | 15,250.00 | 14,267.90 | 234,972 |
| 2025-02-26 | 15,710.00 | 15,890.00 | 15,600.00 | 15,830.00 | 14,062.07 | 335,340 |
| 2025-02-25 | 15,740.00 | 15,870.00 | 15,700.00 | 15,770.00 | 14,008.77 | 130,551 |
| 2025-02-24 | 15,780.00 | 15,910.00 | 15,740.00 | 15,780.00 | 14,017.65 | 150,401 |
| 2025-02-21 | 15,800.00 | 15,860.00 | 15,690.00 | 15,790.00 | 14,026.54 | 97,856 |
| 2025-02-20 | 15,710.00 | 15,800.00 | 15,620.00 | 15,760.00 | 13,999.89 | 128,246 |
| 2025-02-19 | 15,640.00 | 15,800.00 | 15,630.00 | 15,750.00 | 13,991.00 | 98,563 |
| 2025-02-18 | 15,650.00 | 15,700.00 | 15,550.00 | 15,690.00 | 13,937.70 | 130,332 |
| 2025-02-17 | 15,690.00 | 15,770.00 | 15,630.00 | 15,680.00 | 13,928.82 | 90,685 |
| 2025-02-14 | 15,460.00 | 15,740.00 | 15,390.00 | 15,600.00 | 13,857.76 | 93,944 |
| 2025-02-13 | 15,280.00 | 15,510.00 | 15,260.00 | 15,500.00 | 13,768.92 | 127,156 |
| 2025-02-12 | 15,270.00 | 15,420.00 | 15,210.00 | 15,280.00 | 13,573.49 | 114,928 |
| 2025-02-11 | 15,060.00 | 15,530.00 | 15,040.00 | 15,280.00 | 13,573.49 | 161,555 |
| 2025-02-10 | 15,030.00 | 15,160.00 | 14,950.00 | 15,120.00 | 13,431.36 | 81,881 |
| 2025-02-07 | 15,040.00 | 15,220.00 | 15,040.00 | 15,070.00 | 13,386.95 | 84,589 |
| 2025-02-06 | 14,980.00 | 15,130.00 | 14,950.00 | 15,130.00 | 13,440.25 | 72,009 |
| 2025-02-05 | 15,140.00 | 15,150.00 | 14,920.00 | 14,980.00 | 13,307.00 | 73,454 |
| 2025-02-04 | 14,920.00 | 15,200.00 | 14,880.00 | 15,200.00 | 13,502.43 | 63,929 |
| 2025-02-03 | 15,180.00 | 15,180.00 | 14,860.00 | 14,920.00 | 13,253.70 | 70,812 |
| 2025-01-31 | 15,140.00 | 15,200.00 | 14,960.00 | 15,180.00 | 13,484.66 | 112,353 |
| 2025-01-24 | 14,870.00 | 14,960.00 | 14,810.00 | 14,890.00 | 13,227.05 | 66,668 |
| 2025-01-23 | 15,100.00 | 15,100.00 | 14,840.00 | 14,870.00 | 13,209.28 | 65,883 |
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.