Orion Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	113,000.00	118,200.00	112,700.00	118,100.00	109,513.98	104,056
2023-07-31	111,700.00	114,100.00	111,100.00	113,500.00	105,248.40	99,005
2023-07-28	113,300.00	114,800.00	111,600.00	111,700.00	103,579.27	110,538
2023-07-27	113,900.00	117,600.00	113,800.00	116,100.00	107,659.38	98,030
2023-07-26	115,700.00	115,700.00	111,500.00	113,400.00	105,155.67	163,145
2023-07-25	118,500.00	118,600.00	115,300.00	115,900.00	107,473.92	71,451
2023-07-24	117,600.00	118,400.00	114,200.00	117,800.00	109,235.79	86,564
2023-07-21	119,100.00	120,500.00	117,600.00	119,400.00	110,719.47	56,869
2023-07-20	116,500.00	118,600.00	115,300.00	117,500.00	108,957.60	97,457
2023-07-19	120,000.00	120,200.00	116,400.00	117,100.00	108,586.68	118,092
2023-07-18	119,000.00	120,300.00	118,500.00	120,200.00	111,461.31	44,502
2023-07-17	121,100.00	121,900.00	119,600.00	119,800.00	111,090.39	41,189
2023-07-14	123,800.00	123,800.00	121,600.00	122,300.00	113,408.63	61,651
2023-07-13	120,700.00	123,000.00	120,200.00	122,500.00	113,594.09	80,923
2023-07-12	121,200.00	121,500.00	118,200.00	119,700.00	110,997.66	83,605
2023-07-11	122,600.00	123,000.00	120,100.00	121,500.00	112,666.79	53,794
2023-07-10	123,000.00	123,000.00	120,000.00	120,600.00	111,832.22	48,191
2023-07-07	119,400.00	123,700.00	118,300.00	122,400.00	113,501.36	96,131
2023-07-06	120,200.00	121,000.00	117,600.00	120,000.00	111,275.85	120,233
2023-07-05	121,000.00	122,500.00	120,100.00	120,200.00	111,461.31	73,235
2023-07-04	121,900.00	123,000.00	120,900.00	121,300.00	112,481.33	61,833
2023-07-03	119,700.00	124,800.00	119,700.00	122,200.00	113,315.90	87,708
2023-06-30	121,200.00	121,900.00	119,400.00	120,000.00	111,275.85	101,045
2023-06-29	123,700.00	125,300.00	120,000.00	120,200.00	111,461.31	109,869
2023-06-28	126,400.00	126,500.00	123,800.00	123,800.00	114,799.58	56,051
2023-06-27	130,800.00	130,800.00	125,200.00	126,100.00	116,932.37	78,206
2023-06-26	125,000.00	131,600.00	125,000.00	130,800.00	121,290.67	71,369
2023-06-23	128,000.00	129,000.00	124,300.00	125,300.00	116,190.53	51,902
2023-06-22	130,900.00	132,100.00	128,100.00	129,100.00	119,714.26	61,532
2023-06-21	127,800.00	133,200.00	125,800.00	130,500.00	121,012.48	150,066
2023-06-20	122,800.00	129,700.00	122,100.00	125,500.00	116,375.99	146,128
2023-06-19	128,400.00	128,400.00	121,700.00	122,500.00	113,594.09	123,332
2023-06-16	126,500.00	128,300.00	124,600.00	128,300.00	118,972.42	127,594
2023-06-15	123,100.00	127,700.00	122,200.00	126,600.00	117,396.02	101,004
2023-06-14	122,600.00	124,000.00	122,000.00	123,100.00	114,150.47	94,575
2023-06-13	124,100.00	124,100.00	122,500.00	123,500.00	114,521.39	56,147
2023-06-12	125,100.00	125,100.00	123,500.00	123,600.00	114,614.12	68,353
2023-06-09	126,200.00	126,200.00	124,100.00	125,100.00	116,005.07	38,893
2023-06-08	127,900.00	127,900.00	125,000.00	125,200.00	116,097.80	80,157
2023-06-07	126,800.00	128,000.00	126,200.00	127,300.00	118,045.13	94,401
2023-06-05	124,900.00	125,500.00	124,600.00	125,000.00	115,912.34	41,795
2023-06-02	125,000.00	125,600.00	123,200.00	124,600.00	115,541.42	143,510
2023-06-01	129,200.00	129,200.00	123,000.00	124,700.00	115,634.15	226,971
2023-05-31	126,100.00	129,900.00	126,100.00	129,200.00	119,806.99	213,640
2023-05-30	130,400.00	131,000.00	127,500.00	127,500.00	118,230.59	70,191
2023-05-26	131,600.00	131,600.00	129,100.00	130,300.00	120,827.02	85,363
2023-05-25	131,100.00	133,700.00	131,000.00	133,100.00	123,423.46	71,069
2023-05-24	128,300.00	134,000.00	127,200.00	133,100.00	123,423.46	163,723
2023-05-23	127,200.00	128,700.00	126,100.00	128,000.00	118,694.24	77,555
2023-05-22	126,700.00	127,600.00	124,600.00	126,300.00	117,117.83	135,732
2023-05-19	130,600.00	131,700.00	126,300.00	126,700.00	117,488.75	180,569
2023-05-18	135,500.00	135,800.00	130,000.00	131,900.00	122,310.70	191,363
2023-05-17	141,500.00	142,700.00	131,700.00	135,200.00	125,370.79	206,535
2023-05-16	138,500.00	143,800.00	137,200.00	143,000.00	132,603.72	93,346
2023-05-15	139,200.00	141,700.00	136,000.00	140,600.00	130,378.20	78,767
2023-05-12	142,700.00	144,600.00	141,100.00	143,100.00	132,696.45	47,065
2023-05-11	145,600.00	146,600.00	144,000.00	144,500.00	133,994.66	71,090
2023-05-10	145,600.00	147,000.00	143,500.00	146,600.00	135,941.99	65,704
2023-05-09	148,100.00	148,100.00	144,800.00	146,400.00	135,756.53	58,563
2023-05-08	142,100.00	147,800.00	142,100.00	147,800.00	137,054.75	74,470

← NewerPage 14 of 21 · 1,224 trading daysOlder →

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.