Orion Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 114,400.00 | 114,400.00 | 112,400.00 | 112,700.00 | 108,254.74 | 78,581 |
| 2025-07-22 | 114,000.00 | 114,800.00 | 112,900.00 | 113,700.00 | 109,215.30 | 74,796 |
| 2025-07-21 | 114,700.00 | 114,700.00 | 113,000.00 | 114,000.00 | 109,503.47 | 92,662 |
| 2025-07-18 | 114,100.00 | 115,300.00 | 112,900.00 | 114,700.00 | 110,175.86 | 120,813 |
| 2025-07-17 | 114,700.00 | 114,700.00 | 112,000.00 | 114,700.00 | 110,175.86 | 182,536 |
| 2025-07-16 | 118,000.00 | 118,500.00 | 113,100.00 | 114,000.00 | 109,503.47 | 244,951 |
| 2025-07-15 | 120,200.00 | 121,100.00 | 117,900.00 | 118,800.00 | 114,114.14 | 173,836 |
| 2025-07-14 | 119,700.00 | 121,500.00 | 119,700.00 | 121,000.00 | 116,227.37 | 78,075 |
| 2025-07-11 | 121,200.00 | 121,200.00 | 119,500.00 | 120,700.00 | 115,939.20 | 100,200 |
| 2025-07-10 | 121,600.00 | 122,000.00 | 119,800.00 | 121,400.00 | 116,611.59 | 121,298 |
| 2025-07-09 | 118,200.00 | 121,700.00 | 118,200.00 | 121,600.00 | 116,803.70 | 198,800 |
| 2025-07-08 | 117,800.00 | 118,800.00 | 117,000.00 | 118,200.00 | 113,537.81 | 118,892 |
| 2025-07-07 | 115,100.00 | 118,500.00 | 114,700.00 | 117,200.00 | 112,577.25 | 95,318 |
| 2025-07-04 | 117,400.00 | 117,600.00 | 115,400.00 | 116,000.00 | 111,424.58 | 132,931 |
| 2025-07-03 | 117,200.00 | 118,900.00 | 115,800.00 | 118,500.00 | 113,825.97 | 133,294 |
| 2025-07-02 | 112,100.00 | 118,600.00 | 111,800.00 | 118,500.00 | 113,825.97 | 427,308 |
| 2025-07-01 | 109,500.00 | 112,700.00 | 108,600.00 | 111,700.00 | 107,294.19 | 157,235 |
| 2025-06-30 | 107,700.00 | 109,600.00 | 107,200.00 | 108,800.00 | 104,508.57 | 109,714 |
| 2025-06-27 | 108,200.00 | 109,400.00 | 106,400.00 | 106,600.00 | 102,395.35 | 98,942 |
| 2025-06-26 | 108,400.00 | 108,500.00 | 106,500.00 | 107,900.00 | 103,644.07 | 185,034 |
| 2025-06-25 | 107,500.00 | 108,700.00 | 107,300.00 | 108,600.00 | 104,316.46 | 156,656 |
| 2025-06-24 | 106,300.00 | 107,600.00 | 105,600.00 | 107,400.00 | 103,163.79 | 169,214 |
| 2025-06-23 | 105,000.00 | 107,200.00 | 105,000.00 | 105,500.00 | 101,338.74 | 176,653 |
| 2025-06-20 | 105,300.00 | 108,000.00 | 105,200.00 | 107,200.00 | 102,971.68 | 183,992 |
| 2025-06-19 | 106,200.00 | 108,300.00 | 106,200.00 | 107,000.00 | 102,779.57 | 179,903 |
| 2025-06-18 | 109,600.00 | 110,200.00 | 105,500.00 | 106,900.00 | 102,683.52 | 367,719 |
| 2025-06-17 | 110,600.00 | 111,200.00 | 109,300.00 | 110,200.00 | 105,853.35 | 175,966 |
| 2025-06-16 | 112,100.00 | 112,700.00 | 110,300.00 | 111,100.00 | 106,717.85 | 97,511 |
| 2025-06-13 | 111,800.00 | 112,500.00 | 110,900.00 | 111,400.00 | 107,006.02 | 122,012 |
| 2025-06-12 | 111,900.00 | 112,900.00 | 111,400.00 | 112,700.00 | 108,254.74 | 187,895 |
| 2025-06-11 | 112,500.00 | 113,600.00 | 110,800.00 | 112,500.00 | 108,062.63 | 158,805 |
| 2025-06-10 | 112,400.00 | 113,200.00 | 111,800.00 | 113,000.00 | 108,542.91 | 100,862 |
| 2025-06-09 | 112,900.00 | 113,400.00 | 111,200.00 | 112,500.00 | 108,062.63 | 173,080 |
| 2025-06-05 | 111,400.00 | 113,300.00 | 111,300.00 | 112,300.00 | 107,870.52 | 133,664 |
| 2025-06-04 | 111,700.00 | 113,300.00 | 110,900.00 | 111,700.00 | 107,294.19 | 161,117 |
| 2025-06-02 | 110,100.00 | 111,600.00 | 109,600.00 | 110,800.00 | 106,429.69 | 63,348 |
| 2025-05-30 | 112,400.00 | 113,000.00 | 110,100.00 | 110,400.00 | 106,045.46 | 205,856 |
| 2025-05-29 | 111,700.00 | 112,300.00 | 110,900.00 | 111,600.00 | 107,198.13 | 97,983 |
| 2025-05-28 | 111,800.00 | 112,200.00 | 110,500.00 | 111,200.00 | 106,813.91 | 154,856 |
| 2025-05-27 | 110,600.00 | 112,700.00 | 110,500.00 | 111,700.00 | 107,294.19 | 110,491 |
| 2025-05-26 | 112,400.00 | 112,700.00 | 109,800.00 | 111,200.00 | 106,813.91 | 184,782 |
| 2025-05-23 | 111,500.00 | 112,500.00 | 110,300.00 | 111,800.00 | 107,390.24 | 154,706 |
| 2025-05-22 | 111,700.00 | 112,700.00 | 110,500.00 | 111,200.00 | 106,813.91 | 177,747 |
| 2025-05-21 | 118,800.00 | 118,800.00 | 111,300.00 | 111,700.00 | 107,294.19 | 468,232 |
| 2025-05-20 | 122,000.00 | 122,500.00 | 115,600.00 | 116,900.00 | 112,289.08 | 291,913 |
| 2025-05-19 | 122,700.00 | 122,800.00 | 120,400.00 | 122,200.00 | 117,380.03 | 89,888 |
| 2025-05-16 | 123,700.00 | 125,900.00 | 122,300.00 | 123,100.00 | 118,244.54 | 94,650 |
| 2025-05-15 | 121,400.00 | 123,300.00 | 121,300.00 | 123,300.00 | 118,436.65 | 85,940 |
| 2025-05-14 | 122,000.00 | 123,600.00 | 121,100.00 | 122,600.00 | 117,764.26 | 96,349 |
| 2025-05-13 | 121,300.00 | 123,400.00 | 118,600.00 | 122,500.00 | 117,668.20 | 143,384 |
| 2025-05-12 | 127,000.00 | 127,200.00 | 122,500.00 | 123,400.00 | 118,532.70 | 115,063 |
| 2025-05-09 | 124,800.00 | 127,300.00 | 123,200.00 | 126,900.00 | 121,894.65 | 213,142 |
| 2025-05-08 | 122,300.00 | 124,000.00 | 121,800.00 | 123,300.00 | 118,436.65 | 169,577 |
| 2025-05-07 | 124,900.00 | 124,900.00 | 121,900.00 | 122,700.00 | 117,860.31 | 88,595 |
| 2025-05-02 | 122,000.00 | 123,900.00 | 121,600.00 | 122,700.00 | 117,860.31 | 55,472 |
| 2025-04-30 | 123,700.00 | 126,700.00 | 121,600.00 | 123,200.00 | 118,340.59 | 135,789 |
| 2025-04-29 | 121,100.00 | 124,200.00 | 120,700.00 | 123,700.00 | 118,820.87 | 129,766 |
| 2025-04-28 | 118,600.00 | 120,600.00 | 118,400.00 | 120,600.00 | 115,843.14 | 78,421 |
| 2025-04-25 | 119,700.00 | 120,100.00 | 118,600.00 | 119,600.00 | 114,882.59 | 135,948 |
| 2025-04-24 | 120,400.00 | 120,900.00 | 119,100.00 | 119,700.00 | 114,978.64 | 69,880 |
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.