Orion Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	101,300.00	103,200.00	101,200.00	101,500.00	97,496.51	109,092
2025-10-22	100,500.00	102,200.00	100,000.00	102,200.00	98,168.90	90,310
2025-10-21	101,100.00	101,200.00	99,900.00	100,400.00	96,439.90	131,673
2025-10-20	100,600.00	101,300.00	100,200.00	100,600.00	96,632.01	93,185
2025-10-17	100,900.00	101,400.00	100,000.00	100,500.00	96,535.95	102,271
2025-10-16	101,000.00	102,300.00	100,900.00	101,500.00	97,496.51	108,736
2025-10-15	100,700.00	101,700.00	100,500.00	101,100.00	97,112.29	111,188
2025-10-14	101,600.00	102,400.00	100,200.00	100,800.00	96,824.12	178,661
2025-10-13	104,900.00	104,900.00	102,000.00	102,100.00	98,072.84	154,012
2025-10-10	103,600.00	107,400.00	103,400.00	105,000.00	100,858.46	206,045
2025-10-02	105,200.00	105,200.00	103,100.00	103,300.00	99,225.51	196,133
2025-10-01	104,600.00	105,400.00	103,700.00	104,900.00	100,762.40	154,237
2025-09-30	104,700.00	105,300.00	103,300.00	103,600.00	99,513.68	136,401
2025-09-29	104,700.00	105,200.00	104,000.00	105,000.00	100,858.46	95,696
2025-09-26	104,500.00	105,200.00	103,400.00	103,700.00	99,609.73	125,453
2025-09-25	106,100.00	106,600.00	104,100.00	104,700.00	100,570.29	178,102
2025-09-24	106,500.00	106,500.00	103,800.00	104,600.00	100,474.24	162,278
2025-09-23	106,800.00	107,500.00	105,600.00	106,100.00	101,915.07	93,884
2025-09-22	108,500.00	109,100.00	106,900.00	107,100.00	102,875.63	103,349
2025-09-19	109,200.00	109,400.00	107,100.00	108,500.00	104,220.41	123,732
2025-09-18	109,000.00	109,700.00	108,100.00	109,600.00	105,277.02	71,180
2025-09-17	109,800.00	109,800.00	107,500.00	108,000.00	103,740.13	90,378
2025-09-16	110,800.00	111,200.00	108,500.00	108,800.00	104,508.57	95,375
2025-09-15	109,600.00	111,200.00	108,300.00	111,200.00	106,813.91	69,402
2025-09-12	113,900.00	114,100.00	109,000.00	109,900.00	105,565.19	141,913
2025-09-11	108,000.00	110,400.00	107,700.00	110,400.00	106,045.46	147,627
2025-09-10	107,100.00	108,600.00	107,100.00	108,300.00	104,028.30	89,917
2025-09-09	106,800.00	107,900.00	106,200.00	107,900.00	103,644.07	122,989
2025-09-08	109,000.00	109,200.00	106,100.00	106,200.00	102,011.13	105,437
2025-09-05	107,200.00	108,800.00	107,200.00	108,400.00	104,124.35	74,522
2025-09-04	107,300.00	108,800.00	107,100.00	107,400.00	103,163.79	94,095
2025-09-03	107,200.00	108,400.00	107,100.00	108,200.00	103,932.24	55,344
2025-09-02	108,600.00	108,900.00	106,600.00	107,700.00	103,451.96	79,961
2025-09-01	108,700.00	109,300.00	107,700.00	108,200.00	103,932.24	64,852
2025-08-29	107,500.00	108,600.00	105,900.00	107,800.00	103,548.02	111,036
2025-08-28	107,000.00	107,900.00	106,200.00	107,200.00	102,971.68	98,543
2025-08-27	107,500.00	108,100.00	105,700.00	107,000.00	102,779.57	127,646
2025-08-26	106,000.00	107,900.00	105,800.00	107,500.00	103,259.85	105,921
2025-08-25	106,400.00	107,000.00	105,900.00	106,100.00	101,915.07	75,193
2025-08-22	107,700.00	108,400.00	106,200.00	106,300.00	102,107.18	93,712
2025-08-21	108,800.00	108,800.00	106,600.00	106,700.00	102,491.40	72,164
2025-08-20	108,000.00	108,000.00	102,700.00	107,000.00	102,779.57	197,819
2025-08-19	109,400.00	109,500.00	107,500.00	108,000.00	103,740.13	123,614
2025-08-18	109,500.00	109,600.00	107,500.00	108,200.00	103,932.24	132,529
2025-08-14	109,200.00	110,100.00	108,100.00	109,500.00	105,180.96	201,332
2025-08-13	108,800.00	109,200.00	107,400.00	108,500.00	104,220.41	106,035
2025-08-12	109,200.00	110,400.00	108,300.00	108,700.00	104,412.52	148,007
2025-08-11	112,000.00	112,100.00	109,200.00	109,500.00	105,180.96	135,066
2025-08-08	111,100.00	112,100.00	110,300.00	112,000.00	107,582.36	115,746
2025-08-07	110,800.00	111,500.00	109,200.00	111,100.00	106,717.85	118,234
2025-08-06	110,000.00	111,900.00	109,700.00	110,800.00	106,429.69	87,584
2025-08-05	110,200.00	111,400.00	109,300.00	109,700.00	105,373.07	103,874
2025-08-04	108,900.00	110,200.00	107,100.00	109,500.00	105,180.96	99,447
2025-08-01	110,600.00	111,100.00	109,000.00	109,500.00	105,180.96	109,140
2025-07-31	111,100.00	112,200.00	110,700.00	111,300.00	106,909.97	95,137
2025-07-30	110,500.00	111,800.00	110,500.00	111,500.00	107,102.08	72,492
2025-07-29	110,100.00	111,200.00	109,700.00	110,900.00	106,525.74	94,665
2025-07-28	112,000.00	112,100.00	109,600.00	110,500.00	106,141.52	120,396
2025-07-25	111,600.00	112,900.00	111,000.00	112,000.00	107,582.36	94,488
2025-07-24	113,100.00	113,300.00	111,700.00	112,700.00	108,254.74	107,515

← NewerPage 5 of 21 · 1,226 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.