Orion Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	92,000.00	92,900.00	89,100.00	91,200.00	83,941.98	161,537
2022-05-16	92,600.00	93,700.00	91,800.00	92,000.00	84,678.31	76,953
2022-05-13	91,700.00	93,400.00	90,400.00	92,500.00	85,138.52	106,823
2022-05-12	89,400.00	91,500.00	89,400.00	90,400.00	83,205.64	74,373
2022-05-11	88,200.00	91,500.00	88,000.00	90,600.00	83,389.73	87,713
2022-05-10	87,600.00	89,400.00	86,600.00	88,200.00	81,180.73	106,325
2022-05-09	90,200.00	90,900.00	88,400.00	88,900.00	81,825.02	74,013
2022-05-06	91,100.00	92,100.00	90,000.00	91,200.00	83,941.98	82,780
2022-05-04	91,100.00	92,700.00	91,000.00	92,100.00	84,770.35	64,224
2022-05-03	94,600.00	94,900.00	91,100.00	91,100.00	83,849.94	182,905
2022-05-02	94,900.00	95,700.00	94,400.00	95,400.00	87,807.73	67,763
2022-04-29	94,500.00	95,900.00	93,800.00	95,000.00	87,439.56	105,546
2022-04-28	92,300.00	94,700.00	91,900.00	94,500.00	86,979.35	81,896
2022-04-27	92,000.00	93,400.00	91,100.00	92,300.00	84,954.44	104,048
2022-04-26	94,400.00	95,000.00	91,900.00	94,300.00	86,795.27	132,427
2022-04-25	93,200.00	96,500.00	92,800.00	93,500.00	86,058.94	225,093
2022-04-22	92,200.00	94,900.00	91,500.00	94,100.00	86,611.18	163,449
2022-04-21	94,100.00	95,600.00	93,100.00	93,300.00	85,874.85	192,969
2022-04-20	89,900.00	94,500.00	89,400.00	93,500.00	86,058.94	445,539
2022-04-19	88,400.00	89,700.00	87,500.00	88,900.00	81,825.02	121,640
2022-04-18	86,000.00	88,600.00	86,000.00	87,900.00	80,904.60	64,826
2022-04-15	86,100.00	87,100.00	85,700.00	86,900.00	79,984.19	64,418
2022-04-14	87,000.00	87,500.00	86,000.00	87,000.00	80,076.23	74,142
2022-04-13	86,900.00	86,900.00	85,800.00	86,900.00	79,984.19	46,357
2022-04-12	87,900.00	88,200.00	85,700.00	86,200.00	79,339.90	93,884
2022-04-11	87,300.00	88,700.00	86,600.00	87,900.00	80,904.60	87,623
2022-04-08	87,600.00	88,200.00	87,000.00	87,200.00	80,260.31	71,786
2022-04-07	88,200.00	88,800.00	87,000.00	87,700.00	80,720.52	89,496
2022-04-06	88,700.00	89,600.00	88,000.00	89,000.00	81,917.06	85,427
2022-04-05	89,900.00	89,900.00	88,600.00	89,200.00	82,101.14	56,075
2022-04-04	89,200.00	89,700.00	88,800.00	89,700.00	82,561.35	60,229
2022-04-01	88,700.00	89,300.00	88,100.00	89,100.00	82,009.10	101,466
2022-03-31	88,500.00	89,300.00	87,900.00	88,800.00	81,732.98	82,744
2022-03-30	89,700.00	90,300.00	87,500.00	88,300.00	81,272.77	197,519
2022-03-29	85,900.00	88,800.00	85,700.00	88,400.00	81,364.81	213,691
2022-03-28	86,000.00	86,100.00	85,000.00	85,100.00	78,327.44	106,768
2022-03-25	86,800.00	86,900.00	85,100.00	86,400.00	79,523.98	122,829
2022-03-24	84,400.00	86,300.00	83,900.00	86,200.00	79,339.90	154,039
2022-03-23	84,300.00	84,800.00	83,900.00	84,400.00	77,683.15	151,956
2022-03-22	83,500.00	84,300.00	83,000.00	83,800.00	77,130.90	117,812
2022-03-21	83,900.00	84,500.00	83,400.00	83,500.00	76,854.77	140,201
2022-03-18	84,700.00	84,700.00	83,200.00	83,400.00	76,762.73	173,327
2022-03-17	83,700.00	85,300.00	83,600.00	84,700.00	77,959.27	353,806
2022-03-16	81,900.00	82,100.00	80,200.00	82,000.00	75,474.15	166,193
2022-03-15	80,600.00	82,500.00	80,300.00	81,600.00	75,105.98	214,546
2022-03-14	84,200.00	84,400.00	80,600.00	81,100.00	74,645.77	274,761
2022-03-11	86,300.00	86,300.00	84,200.00	84,700.00	77,959.27	186,923
2022-03-10	87,200.00	87,300.00	85,100.00	86,000.00	79,155.81	181,388
2022-03-08	85,300.00	86,200.00	83,900.00	85,800.00	78,971.73	216,616
2022-03-07	89,800.00	89,900.00	85,500.00	86,700.00	79,800.10	267,942
2022-03-04	93,100.00	94,000.00	89,100.00	90,000.00	82,837.48	265,920
2022-03-03	93,000.00	93,400.00	92,200.00	92,400.00	85,046.48	83,059
2022-03-02	91,400.00	93,000.00	90,900.00	92,100.00	84,770.35	120,934
2022-02-28	94,300.00	94,300.00	90,900.00	91,500.00	84,218.10	224,439
2022-02-25	96,600.00	96,700.00	93,800.00	94,400.00	86,887.31	168,597
2022-02-24	97,700.00	98,400.00	94,500.00	96,300.00	88,636.10	152,705
2022-02-23	99,500.00	99,500.00	97,800.00	98,800.00	90,937.14	55,784
2022-02-22	99,300.00	99,500.00	97,900.00	98,800.00	90,937.14	96,111
2022-02-21	98,000.00	100,500.00	97,600.00	100,500.00	92,501.85	50,945
2022-02-18	98,000.00	99,400.00	97,600.00	99,300.00	91,397.35	58,331

← NewerPage 19 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.