Orion Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	128,300.00	130,500.00	125,600.00	128,400.00	126,630.71	102,380
2026-07-15	130,500.00	130,900.00	124,900.00	127,100.00	125,348.62	79,423
2026-07-14	135,000.00	135,200.00	127,700.00	128,400.00	126,630.71	72,329
2026-07-13	138,000.00	138,200.00	130,400.00	133,700.00	131,857.68	128,707
2026-07-10	137,900.00	143,200.00	136,500.00	137,100.00	135,210.83	141,543
2026-07-09	142,000.00	142,000.00	133,100.00	135,500.00	133,632.87	102,559
2026-07-08	139,900.00	141,600.00	135,000.00	140,300.00	138,366.73	141,119
2026-07-07	136,500.00	142,800.00	135,700.00	139,500.00	137,577.76	130,966
2026-07-06	137,000.00	138,000.00	135,000.00	136,900.00	135,013.58	78,908
2026-07-03	140,300.00	141,200.00	134,900.00	136,300.00	134,421.85	107,104
2026-07-02	138,000.00	145,300.00	136,900.00	139,000.00	137,084.65	193,800
2026-07-01	134,300.00	136,700.00	132,900.00	136,700.00	134,816.34	77,243
2026-06-30	137,700.00	137,800.00	130,800.00	131,900.00	130,082.48	126,462
2026-06-29	128,900.00	138,100.00	126,200.00	137,900.00	135,999.80	182,220
2026-06-26	126,000.00	128,000.00	124,000.00	126,400.00	124,658.27	179,824
2026-06-25	126,600.00	127,900.00	124,300.00	124,800.00	123,080.32	149,856
2026-06-24	127,000.00	127,000.00	120,300.00	125,400.00	123,672.05	112,839
2026-06-23	130,200.00	131,000.00	125,100.00	125,500.00	123,770.67	140,505
2026-06-22	134,100.00	134,200.00	128,900.00	130,100.00	128,307.28	69,842
2026-06-19	133,900.00	134,700.00	130,800.00	134,000.00	132,153.54	120,950
2026-06-18	134,600.00	136,200.00	132,500.00	134,000.00	132,153.54	118,062
2026-06-17	134,000.00	138,700.00	133,500.00	135,100.00	133,238.39	229,891
2026-06-16	133,000.00	135,400.00	132,200.00	134,000.00	132,153.54	131,915
2026-06-15	137,300.00	137,500.00	131,500.00	133,800.00	131,956.30	264,737
2026-06-12	138,400.00	139,700.00	134,500.00	135,500.00	133,632.87	91,015
2026-06-11	131,700.00	138,100.00	130,100.00	138,100.00	136,197.05	148,738
2026-06-10	130,800.00	134,000.00	129,900.00	132,500.00	130,674.21	96,812
2026-06-09	128,000.00	132,900.00	126,600.00	132,900.00	131,068.70	88,443
2026-06-08	127,000.00	129,700.00	125,000.00	128,000.00	126,236.22	95,666
2026-06-05	132,300.00	136,500.00	131,000.00	132,600.00	130,772.83	123,262
2026-06-04	129,000.00	132,900.00	127,000.00	131,000.00	129,194.88	143,685
2026-06-02	127,400.00	128,400.00	124,600.00	128,400.00	126,630.71	110,228
2026-06-01	128,800.00	130,100.00	126,600.00	127,700.00	125,940.35	90,147
2026-05-29	133,600.00	135,000.00	127,000.00	129,600.00	127,814.17	159,491
2026-05-28	133,500.00	135,300.00	130,200.00	134,200.00	132,350.79	152,352
2026-05-27	137,000.00	137,700.00	131,100.00	133,300.00	131,463.19	122,752
2026-05-26	137,100.00	140,100.00	135,600.00	137,300.00	135,408.07	75,386
2026-05-22	138,200.00	141,300.00	135,500.00	136,900.00	135,013.58	160,554
2026-05-21	135,600.00	136,400.00	133,900.00	136,400.00	134,520.47	159,644
2026-05-20	138,900.00	138,900.00	133,500.00	134,600.00	132,745.28	99,796
2026-05-19	137,000.00	137,600.00	133,450.00	137,600.00	135,703.94	124,930
2026-05-18	142,800.00	142,800.00	131,200.00	136,200.00	134,323.23	138,879
2026-05-15	143,200.00	145,300.00	139,100.00	141,000.00	139,057.09	123,938
2026-05-14	137,300.00	143,200.00	135,500.00	143,200.00	141,226.77	81,738
2026-05-13	141,900.00	142,000.00	136,500.00	137,800.00	135,901.18	71,366
2026-05-12	139,800.00	139,900.00	137,000.00	139,100.00	137,183.27	92,438
2026-05-11	139,900.00	142,300.00	138,200.00	139,600.00	137,676.38	69,626
2026-05-08	141,700.00	141,900.00	139,000.00	141,200.00	139,254.33	68,065
2026-05-07	139,800.00	142,000.00	135,500.00	140,000.00	138,070.87	97,095
2026-05-06	141,000.00	142,000.00	139,200.00	139,200.00	137,281.89	117,146
2026-05-04	145,500.00	145,600.00	141,400.00	142,800.00	140,832.28	94,198
2026-04-30	144,600.00	147,900.00	143,600.00	143,600.00	141,621.26	79,671
2026-04-29	149,200.00	150,100.00	145,400.00	146,000.00	143,988.19	147,443
2026-04-28	140,600.00	143,200.00	140,600.00	141,200.00	139,254.33	61,581
2026-04-27	141,100.00	142,800.00	140,500.00	141,400.00	139,451.57	78,923
2026-04-24	144,500.00	145,300.00	139,700.00	141,800.00	139,846.06	125,865
2026-04-23	138,800.00	148,000.00	138,600.00	145,500.00	143,495.08	233,580
2026-04-22	136,600.00	138,800.00	135,300.00	137,100.00	135,210.83	102,808
2026-04-21	134,000.00	137,300.00	134,000.00	135,400.00	133,534.25	95,502
2026-04-20	138,500.00	138,500.00	134,700.00	135,000.00	133,139.76	63,923

← NewerPage 2 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.