Orion Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	101,500.00	102,000.00	98,200.00	98,500.00	90,661.02	191,931
2022-02-16	102,000.00	103,000.00	101,000.00	102,000.00	93,882.47	54,310
2022-02-15	100,500.00	102,500.00	98,900.00	101,000.00	92,962.06	67,956
2022-02-14	100,000.00	101,000.00	98,300.00	99,600.00	91,673.48	55,324
2022-02-11	100,000.00	102,000.00	99,900.00	100,500.00	92,501.85	47,133
2022-02-10	103,000.00	103,500.00	100,000.00	101,500.00	93,422.27	104,258
2022-02-09	103,000.00	103,500.00	101,500.00	102,500.00	94,342.68	48,832
2022-02-08	103,000.00	105,000.00	100,000.00	101,500.00	93,422.27	86,234
2022-02-07	101,000.00	103,000.00	99,500.00	102,000.00	93,882.47	85,486
2022-02-04	98,100.00	102,000.00	98,100.00	101,000.00	92,962.06	72,985
2022-02-03	97,300.00	100,500.00	97,200.00	98,600.00	90,753.06	61,886
2022-01-28	92,500.00	97,500.00	92,500.00	97,200.00	89,464.48	89,280
2022-01-27	98,200.00	98,600.00	92,400.00	92,400.00	85,046.48	192,771
2022-01-26	99,800.00	100,500.00	97,200.00	97,200.00	89,464.48	142,257
2022-01-25	102,000.00	104,000.00	98,900.00	99,800.00	91,857.56	151,122
2022-01-24	102,500.00	106,000.00	101,500.00	102,000.00	93,882.47	127,160
2022-01-21	101,000.00	102,500.00	100,500.00	102,000.00	93,882.47	82,910
2022-01-20	102,500.00	104,000.00	101,500.00	102,000.00	93,882.47	103,037
2022-01-19	101,000.00	103,500.00	100,500.00	102,000.00	93,882.47	89,430
2022-01-18	103,000.00	104,500.00	101,000.00	102,000.00	93,882.47	102,095
2022-01-17	105,000.00	106,500.00	103,000.00	103,500.00	95,263.10	61,898
2022-01-14	107,000.00	107,000.00	105,000.00	106,000.00	97,564.14	59,236
2022-01-13	107,000.00	108,500.00	105,500.00	107,000.00	98,484.56	74,704
2022-01-12	105,000.00	106,500.00	105,000.00	106,000.00	97,564.14	39,501
2022-01-11	106,500.00	107,500.00	105,000.00	105,000.00	96,643.72	82,466
2022-01-10	106,500.00	107,500.00	104,000.00	107,000.00	98,484.56	128,820
2022-01-07	102,000.00	106,500.00	101,500.00	106,000.00	97,564.14	116,216
2022-01-06	103,000.00	105,000.00	101,000.00	102,000.00	93,882.47	115,721
2022-01-05	102,000.00	103,000.00	101,000.00	102,500.00	94,342.68	75,541
2022-01-04	103,500.00	104,000.00	102,000.00	102,500.00	94,342.68	71,584
2022-01-03	103,000.00	105,000.00	103,000.00	104,000.00	95,723.31	58,761
2021-12-30	105,500.00	106,500.00	103,000.00	103,500.00	95,263.10	75,413
2021-12-29	104,500.00	106,500.00	103,500.00	105,500.00	97,103.93	78,319
2021-12-28	104,500.00	105,500.00	103,000.00	105,500.00	96,413.62	92,979
2021-12-27	105,000.00	105,500.00	103,500.00	104,000.00	95,042.81	70,266
2021-12-24	105,000.00	106,000.00	104,000.00	105,000.00	95,956.68	80,376
2021-12-23	106,500.00	107,000.00	104,000.00	105,000.00	95,956.68	79,760
2021-12-22	108,500.00	109,000.00	105,500.00	106,000.00	96,870.56	101,275
2021-12-21	110,500.00	111,000.00	107,500.00	109,500.00	100,069.11	71,067
2021-12-20	109,000.00	112,000.00	108,500.00	110,000.00	100,526.05	104,199
2021-12-17	108,500.00	112,000.00	107,000.00	110,000.00	100,526.05	167,005
2021-12-16	108,500.00	109,000.00	106,000.00	108,500.00	99,155.24	91,771
2021-12-15	108,500.00	110,000.00	106,500.00	107,500.00	98,241.37	113,326
2021-12-14	104,500.00	108,500.00	104,000.00	107,500.00	98,241.37	181,882
2021-12-13	103,500.00	106,000.00	103,000.00	104,500.00	95,499.75	115,149
2021-12-10	101,500.00	103,000.00	101,500.00	102,000.00	93,215.06	47,718
2021-12-09	101,500.00	104,500.00	101,000.00	102,500.00	93,672.00	86,847
2021-12-08	104,000.00	104,500.00	100,500.00	101,000.00	92,301.19	94,139
2021-12-07	101,000.00	103,500.00	99,900.00	102,500.00	93,672.00	126,518
2021-12-06	100,500.00	102,000.00	99,100.00	100,500.00	91,844.25	75,512
2021-12-03	100,500.00	102,500.00	99,500.00	101,000.00	92,301.19	91,581
2021-12-02	97,000.00	101,000.00	96,800.00	100,500.00	91,844.25	96,088
2021-12-01	97,000.00	101,500.00	96,800.00	100,000.00	91,387.32	181,098
2021-11-30	103,500.00	103,500.00	97,100.00	97,100.00	88,737.09	333,272
2021-11-29	102,500.00	105,500.00	102,000.00	103,000.00	94,128.94	88,967
2021-11-26	105,000.00	107,500.00	103,500.00	104,500.00	95,499.75	94,635
2021-11-25	106,000.00	106,500.00	104,500.00	105,000.00	95,956.68	108,770
2021-11-24	107,500.00	108,000.00	106,000.00	106,000.00	96,870.56	90,104
2021-11-23	105,500.00	110,000.00	105,000.00	109,000.00	99,612.18	112,376
2021-11-22	105,000.00	109,000.00	104,500.00	106,000.00	96,870.56	130,134

← NewerPage 20 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.