Orion Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	143,100.00	145,600.00	143,000.00	144,900.00	134,365.58	45,963
2023-05-03	143,900.00	146,000.00	143,100.00	145,200.00	134,643.77	32,736
2023-05-02	142,300.00	146,700.00	142,300.00	145,000.00	134,458.31	46,190
2023-04-28	146,000.00	146,000.00	141,200.00	144,900.00	134,365.58	119,171
2023-04-27	141,400.00	147,500.00	140,500.00	147,500.00	136,776.56	122,800
2023-04-26	140,500.00	144,200.00	138,600.00	143,100.00	132,696.45	108,717
2023-04-25	141,300.00	142,200.00	139,500.00	140,600.00	130,378.20	88,303
2023-04-24	143,600.00	143,600.00	138,800.00	140,900.00	130,656.39	119,657
2023-04-21	143,500.00	144,900.00	142,600.00	144,200.00	133,716.47	88,164
2023-04-20	144,100.00	145,700.00	142,700.00	144,900.00	134,365.58	104,810
2023-04-19	138,300.00	145,700.00	138,300.00	144,000.00	133,531.01	129,504
2023-04-18	133,000.00	138,800.00	133,000.00	138,000.00	127,967.22	79,168
2023-04-17	133,400.00	136,700.00	130,800.00	134,900.00	125,092.60	68,785
2023-04-14	133,500.00	136,400.00	133,500.00	134,000.00	124,258.03	75,171
2023-04-13	132,500.00	134,600.00	132,200.00	134,400.00	124,628.95	135,238
2023-04-12	132,100.00	133,900.00	131,100.00	133,200.00	123,516.19	72,475
2023-04-11	132,100.00	134,200.00	131,600.00	133,000.00	123,330.73	69,309
2023-04-10	135,100.00	135,400.00	130,600.00	132,800.00	123,145.27	94,538
2023-04-07	137,600.00	138,800.00	135,300.00	136,200.00	126,298.08	71,461
2023-04-06	138,000.00	140,900.00	137,300.00	137,500.00	127,503.57	68,846
2023-04-05	142,000.00	142,300.00	138,200.00	138,500.00	128,430.87	54,913
2023-04-04	138,500.00	141,500.00	136,900.00	140,400.00	130,192.74	84,478
2023-04-03	135,100.00	138,900.00	135,000.00	137,800.00	127,781.76	66,429
2023-03-31	135,200.00	137,200.00	131,900.00	136,600.00	126,669.00	86,943
2023-03-30	135,700.00	137,900.00	134,600.00	134,600.00	124,814.41	68,839
2023-03-29	136,800.00	137,500.00	134,700.00	137,400.00	127,410.84	65,562
2023-03-28	136,600.00	136,600.00	132,700.00	134,700.00	124,907.14	46,644
2023-03-27	133,700.00	134,800.00	131,700.00	134,500.00	124,721.68	59,611
2023-03-24	131,500.00	133,700.00	131,500.00	133,400.00	123,701.65	86,917
2023-03-23	133,600.00	133,600.00	131,700.00	132,000.00	122,403.43	147,026
2023-03-22	132,500.00	134,400.00	132,400.00	133,500.00	123,794.38	65,908
2023-03-21	132,700.00	134,000.00	132,000.00	133,500.00	123,794.38	66,505
2023-03-20	133,900.00	134,000.00	131,300.00	133,000.00	123,330.73	62,507
2023-03-17	132,000.00	134,500.00	131,500.00	133,300.00	123,608.92	96,522
2023-03-16	131,200.00	132,400.00	130,700.00	132,300.00	122,681.62	112,326
2023-03-15	128,000.00	132,700.00	128,000.00	132,100.00	122,496.16	200,620
2023-03-14	125,400.00	128,500.00	125,400.00	127,500.00	118,230.59	99,391
2023-03-13	126,600.00	127,300.00	124,800.00	127,000.00	117,766.94	86,122
2023-03-10	125,600.00	127,100.00	124,600.00	125,400.00	116,283.26	55,954
2023-03-09	129,900.00	129,900.00	125,600.00	126,200.00	117,025.10	87,019
2023-03-08	124,900.00	129,500.00	124,900.00	129,000.00	119,621.53	178,013
2023-03-07	125,000.00	127,300.00	123,900.00	125,100.00	116,005.07	78,355
2023-03-06	125,900.00	126,100.00	124,500.00	124,800.00	115,726.88	74,525
2023-03-03	125,200.00	126,700.00	124,700.00	125,200.00	116,097.80	65,530
2023-03-02	126,900.00	128,000.00	124,600.00	126,200.00	117,025.10	144,005
2023-02-28	128,100.00	128,500.00	124,600.00	125,000.00	115,912.34	127,839
2023-02-27	125,900.00	128,700.00	124,100.00	128,100.00	118,786.97	119,528
2023-02-24	129,000.00	129,100.00	126,400.00	126,400.00	117,210.56	85,263
2023-02-23	123,800.00	129,900.00	123,300.00	129,800.00	120,363.37	281,542
2023-02-22	122,000.00	124,800.00	121,800.00	123,100.00	114,150.47	135,693
2023-02-21	122,000.00	122,900.00	120,500.00	122,700.00	113,779.55	72,659
2023-02-20	123,000.00	123,300.00	121,000.00	121,500.00	112,666.79	65,262
2023-02-17	124,500.00	124,500.00	122,800.00	123,300.00	114,335.93	69,485
2023-02-16	123,600.00	124,700.00	122,800.00	124,400.00	115,355.96	102,820
2023-02-15	124,000.00	124,000.00	122,300.00	123,500.00	114,521.39	74,686
2023-02-14	123,200.00	124,700.00	122,100.00	124,000.00	114,985.04	105,410
2023-02-13	120,000.00	121,900.00	119,600.00	121,700.00	112,852.25	81,079
2023-02-10	119,600.00	121,100.00	119,300.00	121,000.00	112,203.14	114,133
2023-02-09	123,300.00	124,400.00	119,500.00	120,500.00	111,739.49	160,027
2023-02-08	122,200.00	126,000.00	121,400.00	123,400.00	114,428.66	170,217

← NewerPage 15 of 21 · 1,223 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.