Orion Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 106,500.00 | 107,500.00 | 105,000.00 | 106,000.00 | 97,564.14 | 107,924 |
| 2022-08-10 | 106,500.00 | 109,500.00 | 105,500.00 | 106,500.00 | 98,024.35 | 151,113 |
| 2022-08-09 | 102,500.00 | 106,500.00 | 102,000.00 | 105,000.00 | 96,643.72 | 147,330 |
| 2022-08-08 | 99,500.00 | 103,000.00 | 98,100.00 | 102,000.00 | 93,882.47 | 135,742 |
| 2022-08-05 | 99,900.00 | 101,500.00 | 99,900.00 | 100,000.00 | 92,041.64 | 58,317 |
| 2022-08-04 | 102,500.00 | 102,500.00 | 99,100.00 | 99,400.00 | 91,489.39 | 129,043 |
| 2022-08-03 | 97,600.00 | 106,000.00 | 97,600.00 | 102,000.00 | 93,882.47 | 288,682 |
| 2022-08-02 | 97,900.00 | 99,900.00 | 97,800.00 | 99,300.00 | 91,397.35 | 89,568 |
| 2022-08-01 | 100,000.00 | 100,500.00 | 97,000.00 | 97,800.00 | 90,016.73 | 179,252 |
| 2022-07-29 | 101,000.00 | 101,500.00 | 99,600.00 | 100,500.00 | 92,501.85 | 92,322 |
| 2022-07-28 | 102,500.00 | 103,500.00 | 99,800.00 | 100,500.00 | 92,501.85 | 122,707 |
| 2022-07-27 | 103,000.00 | 103,500.00 | 101,000.00 | 102,000.00 | 93,882.47 | 78,702 |
| 2022-07-26 | 102,500.00 | 103,000.00 | 101,000.00 | 102,500.00 | 94,342.68 | 55,641 |
| 2022-07-25 | 100,500.00 | 103,500.00 | 100,500.00 | 102,500.00 | 94,342.68 | 79,117 |
| 2022-07-22 | 102,500.00 | 103,000.00 | 100,000.00 | 100,500.00 | 92,501.85 | 162,093 |
| 2022-07-21 | 101,500.00 | 104,500.00 | 101,500.00 | 103,500.00 | 95,263.10 | 109,450 |
| 2022-07-20 | 106,000.00 | 106,500.00 | 101,500.00 | 102,000.00 | 93,882.47 | 157,611 |
| 2022-07-19 | 104,000.00 | 106,000.00 | 102,500.00 | 105,000.00 | 96,643.72 | 119,285 |
| 2022-07-18 | 106,500.00 | 107,000.00 | 103,500.00 | 104,000.00 | 95,723.31 | 140,201 |
| 2022-07-15 | 108,500.00 | 108,500.00 | 104,000.00 | 106,500.00 | 98,024.35 | 90,893 |
| 2022-07-14 | 108,000.00 | 109,500.00 | 106,000.00 | 107,000.00 | 98,484.56 | 138,391 |
| 2022-07-13 | 108,000.00 | 113,000.00 | 107,500.00 | 109,000.00 | 100,325.39 | 203,292 |
| 2022-07-12 | 105,000.00 | 108,000.00 | 105,000.00 | 107,500.00 | 98,944.76 | 139,104 |
| 2022-07-11 | 106,000.00 | 106,500.00 | 104,500.00 | 105,000.00 | 96,643.72 | 72,601 |
| 2022-07-08 | 107,500.00 | 108,000.00 | 105,000.00 | 106,000.00 | 97,564.14 | 118,773 |
| 2022-07-07 | 106,000.00 | 108,500.00 | 104,500.00 | 107,500.00 | 98,944.76 | 129,398 |
| 2022-07-06 | 104,000.00 | 109,000.00 | 103,000.00 | 105,000.00 | 96,643.72 | 165,771 |
| 2022-07-05 | 108,000.00 | 108,500.00 | 101,500.00 | 105,000.00 | 96,643.72 | 221,429 |
| 2022-07-04 | 106,500.00 | 109,000.00 | 105,000.00 | 108,000.00 | 99,404.97 | 150,928 |
| 2022-07-01 | 105,500.00 | 106,500.00 | 103,500.00 | 106,000.00 | 97,564.14 | 122,573 |
| 2022-06-30 | 105,000.00 | 107,500.00 | 103,500.00 | 104,000.00 | 95,723.31 | 89,953 |
| 2022-06-29 | 107,000.00 | 108,000.00 | 104,000.00 | 105,500.00 | 97,103.93 | 153,414 |
| 2022-06-28 | 106,000.00 | 108,500.00 | 105,000.00 | 108,000.00 | 99,404.97 | 117,797 |
| 2022-06-27 | 104,500.00 | 108,500.00 | 104,000.00 | 106,000.00 | 97,564.14 | 152,129 |
| 2022-06-24 | 103,500.00 | 106,000.00 | 101,000.00 | 104,500.00 | 96,183.52 | 176,220 |
| 2022-06-23 | 103,500.00 | 106,500.00 | 103,000.00 | 103,500.00 | 95,263.10 | 180,461 |
| 2022-06-22 | 103,500.00 | 107,000.00 | 102,500.00 | 104,000.00 | 95,723.31 | 187,047 |
| 2022-06-21 | 104,500.00 | 105,000.00 | 100,500.00 | 104,000.00 | 95,723.31 | 191,450 |
| 2022-06-20 | 106,000.00 | 108,000.00 | 103,500.00 | 104,500.00 | 96,183.52 | 213,737 |
| 2022-06-17 | 99,700.00 | 108,000.00 | 99,700.00 | 104,500.00 | 96,183.52 | 450,557 |
| 2022-06-16 | 101,500.00 | 104,500.00 | 100,000.00 | 100,500.00 | 92,501.85 | 185,153 |
| 2022-06-15 | 97,400.00 | 104,500.00 | 97,200.00 | 101,500.00 | 93,422.27 | 707,862 |
| 2022-06-14 | 90,800.00 | 96,200.00 | 88,800.00 | 94,300.00 | 86,795.27 | 255,138 |
| 2022-06-13 | 90,600.00 | 93,300.00 | 90,600.00 | 91,200.00 | 83,941.98 | 86,562 |
| 2022-06-10 | 92,100.00 | 93,000.00 | 91,100.00 | 92,100.00 | 84,770.35 | 46,159 |
| 2022-06-09 | 92,400.00 | 93,300.00 | 91,700.00 | 93,100.00 | 85,690.77 | 60,576 |
| 2022-06-08 | 94,400.00 | 94,600.00 | 92,700.00 | 93,000.00 | 85,598.73 | 40,456 |
| 2022-06-07 | 94,700.00 | 95,600.00 | 93,600.00 | 94,400.00 | 86,887.31 | 56,416 |
| 2022-06-03 | 95,700.00 | 96,500.00 | 95,100.00 | 95,600.00 | 87,991.81 | 78,243 |
| 2022-06-02 | 96,600.00 | 97,300.00 | 94,100.00 | 95,000.00 | 87,439.56 | 114,540 |
| 2022-05-31 | 95,200.00 | 97,400.00 | 95,100.00 | 97,400.00 | 89,648.56 | 139,394 |
| 2022-05-30 | 95,900.00 | 96,500.00 | 95,000.00 | 95,200.00 | 87,623.64 | 44,527 |
| 2022-05-27 | 96,000.00 | 96,000.00 | 94,700.00 | 95,400.00 | 87,807.73 | 50,422 |
| 2022-05-26 | 93,300.00 | 95,900.00 | 93,300.00 | 94,700.00 | 87,163.43 | 67,061 |
| 2022-05-25 | 94,400.00 | 95,800.00 | 93,500.00 | 94,200.00 | 86,703.23 | 140,099 |
| 2022-05-24 | 95,200.00 | 96,400.00 | 92,900.00 | 93,200.00 | 85,782.81 | 104,115 |
| 2022-05-23 | 98,300.00 | 98,300.00 | 95,700.00 | 96,000.00 | 88,359.98 | 92,024 |
| 2022-05-20 | 95,700.00 | 97,000.00 | 93,700.00 | 96,000.00 | 88,359.98 | 185,988 |
| 2022-05-19 | 93,700.00 | 95,500.00 | 93,100.00 | 95,000.00 | 87,439.56 | 190,765 |
| 2022-05-18 | 92,300.00 | 95,800.00 | 92,100.00 | 94,200.00 | 86,703.23 | 318,909 |
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.