Orion Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 92,600.00 | 94,600.00 | 92,000.00 | 93,700.00 | 87,838.52 | 269,079 |
| 2024-01-25 | 92,400.00 | 92,900.00 | 90,100.00 | 92,700.00 | 86,901.08 | 249,246 |
| 2024-01-24 | 92,300.00 | 93,000.00 | 91,300.00 | 92,400.00 | 86,619.85 | 300,388 |
| 2024-01-23 | 90,600.00 | 93,200.00 | 89,900.00 | 92,700.00 | 86,901.08 | 581,963 |
| 2024-01-22 | 91,700.00 | 92,600.00 | 89,700.00 | 89,700.00 | 84,088.75 | 535,622 |
| 2024-01-19 | 92,700.00 | 93,600.00 | 90,600.00 | 92,000.00 | 86,244.87 | 716,140 |
| 2024-01-18 | 91,200.00 | 94,700.00 | 91,100.00 | 92,700.00 | 86,901.08 | 1,216,936 |
| 2024-01-17 | 97,500.00 | 97,700.00 | 89,700.00 | 89,800.00 | 84,182.49 | 1,240,880 |
| 2024-01-16 | 114,300.00 | 114,300.00 | 96,000.00 | 96,600.00 | 90,557.11 | 1,568,143 |
| 2024-01-15 | 116,000.00 | 117,900.00 | 115,700.00 | 117,100.00 | 109,774.72 | 35,420 |
| 2024-01-12 | 115,100.00 | 117,600.00 | 114,400.00 | 116,800.00 | 109,493.48 | 35,207 |
| 2024-01-11 | 118,000.00 | 118,100.00 | 115,000.00 | 115,000.00 | 107,806.08 | 59,791 |
| 2024-01-10 | 115,700.00 | 117,800.00 | 115,200.00 | 116,800.00 | 109,493.48 | 43,788 |
| 2024-01-09 | 118,700.00 | 118,700.00 | 114,800.00 | 115,600.00 | 108,368.55 | 41,081 |
| 2024-01-08 | 118,300.00 | 118,500.00 | 116,200.00 | 117,100.00 | 109,774.72 | 42,676 |
| 2024-01-05 | 117,000.00 | 118,600.00 | 116,300.00 | 117,800.00 | 110,430.93 | 52,929 |
| 2024-01-04 | 114,800.00 | 117,700.00 | 112,500.00 | 117,200.00 | 109,868.46 | 54,273 |
| 2024-01-03 | 116,000.00 | 118,400.00 | 115,000.00 | 116,600.00 | 109,306.00 | 87,058 |
| 2024-01-02 | 114,800.00 | 118,000.00 | 114,800.00 | 116,900.00 | 109,587.23 | 60,666 |
| 2023-12-28 | 115,800.00 | 116,100.00 | 114,600.00 | 116,100.00 | 108,837.27 | 84,378 |
| 2023-12-27 | 115,500.00 | 115,900.00 | 113,800.00 | 114,500.00 | 107,337.36 | 35,888 |
| 2023-12-26 | 114,700.00 | 116,000.00 | 113,700.00 | 115,500.00 | 107,103.00 | 78,728 |
| 2023-12-22 | 116,000.00 | 116,000.00 | 113,500.00 | 113,600.00 | 105,341.13 | 51,239 |
| 2023-12-21 | 114,900.00 | 115,800.00 | 114,200.00 | 115,400.00 | 107,010.27 | 59,156 |
| 2023-12-20 | 113,300.00 | 116,300.00 | 112,500.00 | 114,700.00 | 106,361.16 | 262,114 |
| 2023-12-19 | 107,800.00 | 111,800.00 | 107,600.00 | 110,700.00 | 102,651.97 | 108,711 |
| 2023-12-18 | 109,100.00 | 109,700.00 | 107,900.00 | 108,200.00 | 100,333.72 | 125,576 |
| 2023-12-15 | 111,100.00 | 111,400.00 | 109,700.00 | 109,700.00 | 101,724.67 | 100,555 |
| 2023-12-14 | 112,200.00 | 112,200.00 | 110,800.00 | 110,800.00 | 102,744.70 | 107,571 |
| 2023-12-13 | 111,300.00 | 112,100.00 | 110,000.00 | 111,100.00 | 103,022.89 | 113,669 |
| 2023-12-12 | 112,200.00 | 112,900.00 | 111,400.00 | 112,300.00 | 104,135.65 | 107,702 |
| 2023-12-11 | 112,700.00 | 113,100.00 | 111,100.00 | 111,400.00 | 103,301.08 | 78,916 |
| 2023-12-08 | 112,500.00 | 113,000.00 | 111,300.00 | 111,300.00 | 103,208.35 | 74,318 |
| 2023-12-07 | 115,000.00 | 116,200.00 | 111,900.00 | 111,900.00 | 103,764.73 | 99,657 |
| 2023-12-06 | 117,900.00 | 118,000.00 | 115,400.00 | 116,300.00 | 107,844.84 | 57,689 |
| 2023-12-05 | 115,200.00 | 118,200.00 | 115,200.00 | 117,200.00 | 108,679.41 | 48,868 |
| 2023-12-04 | 116,300.00 | 116,300.00 | 115,000.00 | 115,200.00 | 106,824.81 | 46,434 |
| 2023-12-01 | 116,800.00 | 117,700.00 | 115,100.00 | 115,200.00 | 106,824.81 | 70,673 |
| 2023-11-30 | 117,200.00 | 117,700.00 | 116,200.00 | 117,700.00 | 109,143.06 | 103,204 |
| 2023-11-29 | 117,000.00 | 118,400.00 | 116,600.00 | 116,600.00 | 108,123.03 | 65,055 |
| 2023-11-28 | 119,900.00 | 119,900.00 | 117,100.00 | 118,100.00 | 109,513.98 | 51,287 |
| 2023-11-27 | 119,600.00 | 119,600.00 | 117,900.00 | 119,100.00 | 110,441.28 | 28,496 |
| 2023-11-24 | 119,500.00 | 119,800.00 | 118,500.00 | 118,600.00 | 109,977.63 | 23,863 |
| 2023-11-23 | 117,200.00 | 119,200.00 | 117,000.00 | 118,700.00 | 110,070.36 | 37,639 |
| 2023-11-22 | 116,600.00 | 118,800.00 | 116,500.00 | 117,500.00 | 108,957.60 | 87,735 |
| 2023-11-21 | 121,500.00 | 121,500.00 | 119,400.00 | 119,700.00 | 110,997.66 | 92,196 |
| 2023-11-20 | 120,000.00 | 120,900.00 | 119,600.00 | 120,300.00 | 111,554.04 | 35,547 |
| 2023-11-17 | 121,000.00 | 121,900.00 | 120,000.00 | 120,600.00 | 111,832.22 | 48,203 |
| 2023-11-16 | 124,200.00 | 125,500.00 | 120,700.00 | 120,700.00 | 111,924.95 | 55,185 |
| 2023-11-15 | 126,200.00 | 126,200.00 | 123,100.00 | 125,200.00 | 116,097.80 | 65,720 |
| 2023-11-14 | 123,500.00 | 124,400.00 | 122,300.00 | 122,700.00 | 113,779.55 | 38,222 |
| 2023-11-13 | 125,500.00 | 125,600.00 | 122,200.00 | 122,300.00 | 113,408.63 | 32,688 |
| 2023-11-10 | 123,200.00 | 124,500.00 | 122,300.00 | 124,300.00 | 115,263.23 | 28,307 |
| 2023-11-09 | 120,800.00 | 125,000.00 | 120,800.00 | 123,200.00 | 114,243.20 | 46,690 |
| 2023-11-08 | 124,900.00 | 125,000.00 | 120,500.00 | 121,900.00 | 113,037.71 | 58,196 |
| 2023-11-07 | 125,400.00 | 127,000.00 | 121,200.00 | 123,300.00 | 114,335.93 | 56,329 |
| 2023-11-06 | 122,400.00 | 130,000.00 | 120,400.00 | 130,000.00 | 120,548.83 | 72,456 |
| 2023-11-03 | 125,400.00 | 125,500.00 | 120,900.00 | 121,900.00 | 113,037.71 | 59,429 |
| 2023-11-02 | 124,600.00 | 125,200.00 | 122,700.00 | 123,600.00 | 114,614.12 | 63,952 |
| 2023-11-01 | 119,800.00 | 125,000.00 | 119,500.00 | 124,600.00 | 115,541.42 | 93,965 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 1,750.0000 KRW |
| 2026-03-30 | 3,500.0000 KRW |
| 2025-02-27 | 2,500.0000 KRW |
| 2023-12-27 | 1,250.0000 KRW |
| 2022-12-28 | 950.0000 KRW |
| 2021-12-29 | 750.0000 KRW |
| 2020-12-29 | 750.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.