ORION Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,080.00 | 15,150.00 | 14,980.00 | 15,070.00 | 13,386.95 | 77,990 |
| 2025-01-21 | 15,050.00 | 15,110.00 | 14,930.00 | 15,020.00 | 13,342.53 | 57,341 |
| 2025-01-20 | 14,940.00 | 15,210.00 | 14,860.00 | 15,050.00 | 13,369.18 | 75,030 |
| 2025-01-17 | 14,720.00 | 15,010.00 | 14,680.00 | 14,910.00 | 13,244.82 | 77,051 |
| 2025-01-16 | 14,750.00 | 14,810.00 | 14,650.00 | 14,730.00 | 13,084.92 | 63,434 |
| 2025-01-15 | 14,910.00 | 14,920.00 | 14,730.00 | 14,740.00 | 13,093.80 | 59,072 |
| 2025-01-14 | 14,940.00 | 14,960.00 | 14,780.00 | 14,850.00 | 13,191.52 | 51,643 |
| 2025-01-13 | 14,950.00 | 14,960.00 | 14,730.00 | 14,950.00 | 13,280.35 | 88,074 |
| 2025-01-10 | 14,900.00 | 14,990.00 | 14,830.00 | 14,950.00 | 13,280.35 | 71,746 |
| 2025-01-09 | 14,920.00 | 14,980.00 | 14,880.00 | 14,910.00 | 13,244.82 | 59,909 |
| 2025-01-08 | 15,000.00 | 15,090.00 | 14,920.00 | 14,920.00 | 13,253.70 | 83,865 |
| 2025-01-07 | 15,010.00 | 15,100.00 | 15,000.00 | 15,010.00 | 13,333.65 | 48,415 |
| 2025-01-06 | 15,040.00 | 15,210.00 | 14,960.00 | 15,030.00 | 13,351.41 | 96,405 |
| 2025-01-03 | 15,050.00 | 15,160.00 | 14,970.00 | 15,040.00 | 13,360.30 | 92,551 |
| 2025-01-02 | 15,020.00 | 15,360.00 | 14,870.00 | 15,090.00 | 13,404.71 | 78,990 |
| 2024-12-30 | 15,010.00 | 15,240.00 | 14,940.00 | 15,060.00 | 13,378.06 | 74,601 |
| 2024-12-27 | 15,400.00 | 15,590.00 | 15,140.00 | 15,170.00 | 13,475.78 | 100,740 |
| 2024-12-26 | 15,680.00 | 15,760.00 | 15,540.00 | 15,600.00 | 13,857.76 | 72,598 |
| 2024-12-24 | 15,660.00 | 15,810.00 | 15,590.00 | 15,680.00 | 13,928.82 | 94,326 |
| 2024-12-23 | 15,630.00 | 15,710.00 | 15,470.00 | 15,680.00 | 13,928.82 | 51,132 |
| 2024-12-20 | 15,620.00 | 15,680.00 | 15,480.00 | 15,610.00 | 13,866.64 | 91,974 |
| 2024-12-19 | 15,640.00 | 15,850.00 | 15,550.00 | 15,700.00 | 13,946.59 | 54,483 |
| 2024-12-18 | 15,620.00 | 15,870.00 | 15,530.00 | 15,870.00 | 14,097.60 | 71,660 |
| 2024-12-17 | 15,690.00 | 15,830.00 | 15,460.00 | 15,620.00 | 13,875.52 | 90,792 |
| 2024-12-16 | 16,090.00 | 16,090.00 | 15,680.00 | 15,680.00 | 13,928.82 | 98,441 |
| 2024-12-13 | 16,050.00 | 16,240.00 | 15,960.00 | 16,120.00 | 14,319.68 | 76,875 |
| 2024-12-12 | 15,840.00 | 16,180.00 | 15,840.00 | 16,110.00 | 14,310.80 | 145,843 |
| 2024-12-11 | 15,510.00 | 15,970.00 | 15,480.00 | 15,830.00 | 14,062.07 | 93,545 |
| 2024-12-10 | 15,370.00 | 15,580.00 | 15,250.00 | 15,520.00 | 13,786.69 | 83,062 |
| 2024-12-09 | 15,250.00 | 15,490.00 | 15,090.00 | 15,250.00 | 13,546.84 | 98,312 |
| 2024-12-06 | 15,640.00 | 15,840.00 | 15,310.00 | 15,510.00 | 13,777.81 | 91,052 |
| 2024-12-05 | 15,760.00 | 15,760.00 | 15,620.00 | 15,630.00 | 13,884.40 | 55,603 |
| 2024-12-04 | 16,090.00 | 16,130.00 | 15,680.00 | 15,770.00 | 14,008.77 | 105,924 |
| 2024-12-03 | 16,190.00 | 16,300.00 | 16,110.00 | 16,170.00 | 14,364.10 | 66,598 |
| 2024-12-02 | 16,170.00 | 16,190.00 | 15,950.00 | 16,070.00 | 14,275.26 | 56,022 |
| 2024-11-29 | 16,320.00 | 16,320.00 | 15,960.00 | 16,130.00 | 14,328.56 | 71,574 |
| 2024-11-28 | 16,200.00 | 16,320.00 | 16,120.00 | 16,320.00 | 14,497.34 | 62,099 |
| 2024-11-27 | 16,360.00 | 16,360.00 | 16,140.00 | 16,310.00 | 14,488.46 | 62,894 |
| 2024-11-26 | 16,060.00 | 16,360.00 | 15,930.00 | 16,360.00 | 14,532.88 | 84,508 |
| 2024-11-25 | 16,550.00 | 16,600.00 | 16,110.00 | 16,190.00 | 14,381.86 | 72,969 |
| 2024-11-22 | 16,560.00 | 16,560.00 | 16,230.00 | 16,390.00 | 14,559.53 | 32,594 |
| 2024-11-21 | 16,350.00 | 16,580.00 | 16,310.00 | 16,410.00 | 14,577.29 | 72,925 |
| 2024-11-20 | 15,920.00 | 16,400.00 | 15,910.00 | 16,350.00 | 14,523.99 | 59,632 |
| 2024-11-19 | 16,040.00 | 16,280.00 | 15,930.00 | 15,990.00 | 14,204.20 | 45,359 |
| 2024-11-18 | 15,860.00 | 16,210.00 | 15,840.00 | 16,140.00 | 14,337.45 | 59,482 |
| 2024-11-15 | 16,190.00 | 16,230.00 | 16,020.00 | 16,020.00 | 14,230.85 | 48,995 |
| 2024-11-14 | 15,900.00 | 16,190.00 | 15,590.00 | 16,190.00 | 14,381.86 | 131,520 |
| 2024-11-13 | 15,940.00 | 15,950.00 | 15,540.00 | 15,750.00 | 13,991.00 | 69,890 |
| 2024-11-12 | 16,010.00 | 16,290.00 | 15,870.00 | 15,950.00 | 14,168.67 | 72,597 |
| 2024-11-11 | 16,010.00 | 16,210.00 | 15,720.00 | 16,010.00 | 14,221.97 | 96,952 |
| 2024-11-08 | 16,660.00 | 16,660.00 | 16,110.00 | 16,110.00 | 14,310.80 | 65,825 |
| 2024-11-07 | 16,490.00 | 16,540.00 | 16,120.00 | 16,500.00 | 14,657.24 | 74,487 |
| 2024-11-06 | 16,400.00 | 16,590.00 | 16,370.00 | 16,540.00 | 14,692.77 | 52,139 |
| 2024-11-05 | 16,350.00 | 16,480.00 | 16,310.00 | 16,400.00 | 14,568.41 | 43,994 |
| 2024-11-04 | 16,890.00 | 16,910.00 | 16,350.00 | 16,510.00 | 14,666.12 | 72,340 |
| 2024-11-01 | 16,770.00 | 16,990.00 | 16,680.00 | 16,860.00 | 14,977.04 | 81,032 |
| 2024-10-31 | 16,620.00 | 17,090.00 | 16,600.00 | 16,810.00 | 14,932.62 | 152,483 |
| 2024-10-30 | 16,670.00 | 16,680.00 | 16,500.00 | 16,680.00 | 14,817.14 | 40,107 |
| 2024-10-29 | 16,480.00 | 16,740.00 | 16,380.00 | 16,600.00 | 14,746.07 | 61,598 |
| 2024-10-28 | 16,490.00 | 16,490.00 | 16,280.00 | 16,480.00 | 14,639.47 | 56,345 |
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.