ORION Holdings Corp. (KRX:001800)
South Korea
· Delayed Price · Currency is KRW 20,450
-150 (-0.73%)
At close: Dec 5, 2025
ORION Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,450.00 | 20,650.00 | 20,100.00 | 20,450.00 | 20,450.00 | -0.73% | 88,514 |
| Dec 4, 2025 | 20,100.00 | 20,600.00 | 19,990.00 | 20,600.00 | 20,600.00 | 1.73% | 150,309 |
| Dec 3, 2025 | 19,820.00 | 20,350.00 | 19,760.00 | 20,250.00 | 20,250.00 | 2.22% | 92,628 |
| Dec 2, 2025 | 19,820.00 | 19,930.00 | 19,740.00 | 19,810.00 | 19,810.00 | -0.35% | 96,327 |
| Dec 1, 2025 | 20,300.00 | 20,400.00 | 19,740.00 | 19,880.00 | 19,880.00 | -1.83% | 85,200 |
| Nov 28, 2025 | 19,930.00 | 20,400.00 | 19,900.00 | 20,250.00 | 20,250.00 | 1.81% | 90,912 |
| Nov 27, 2025 | 19,860.00 | 20,100.00 | 19,810.00 | 19,890.00 | 19,890.00 | 0.20% | 70,005 |
| Nov 26, 2025 | 19,600.00 | 20,100.00 | 19,410.00 | 19,850.00 | 19,850.00 | 2.64% | 112,828 |
| Nov 25, 2025 | 19,740.00 | 19,760.00 | 19,320.00 | 19,340.00 | 19,340.00 | -1.78% | 106,064 |
| Nov 24, 2025 | 19,900.00 | 19,990.00 | 19,490.00 | 19,690.00 | 19,690.00 | -0.66% | 131,530 |
| Nov 21, 2025 | 19,780.00 | 19,820.00 | 19,470.00 | 19,820.00 | 19,820.00 | -0.15% | 73,151 |
| Nov 20, 2025 | 19,750.00 | 20,100.00 | 19,750.00 | 19,850.00 | 19,850.00 | 0.35% | 107,850 |
| Nov 19, 2025 | 19,700.00 | 19,800.00 | 19,320.00 | 19,780.00 | 19,780.00 | 1.28% | 106,977 |
| Nov 18, 2025 | 19,750.00 | 19,900.00 | 19,430.00 | 19,530.00 | 19,530.00 | -1.51% | 110,353 |
| Nov 17, 2025 | 19,660.00 | 19,970.00 | 19,510.00 | 19,830.00 | 19,830.00 | 1.64% | 123,053 |
| Nov 14, 2025 | 20,000.00 | 20,000.00 | 19,510.00 | 19,510.00 | 19,510.00 | -2.45% | 120,775 |
| Nov 13, 2025 | 20,200.00 | 20,300.00 | 19,920.00 | 20,000.00 | 20,000.00 | -1.72% | 106,409 |
| Nov 12, 2025 | 19,630.00 | 20,350.00 | 19,580.00 | 20,350.00 | 20,350.00 | 3.67% | 178,760 |
| Nov 11, 2025 | 20,050.00 | 20,350.00 | 19,530.00 | 19,630.00 | 19,630.00 | -2.82% | 157,000 |
| Nov 10, 2025 | 19,390.00 | 20,250.00 | 19,310.00 | 20,200.00 | 20,200.00 | 5.70% | 223,280 |
| Nov 7, 2025 | 19,130.00 | 19,300.00 | 18,810.00 | 19,110.00 | 19,110.00 | -0.42% | 130,531 |
| Nov 6, 2025 | 18,870.00 | 19,330.00 | 18,640.00 | 19,190.00 | 19,190.00 | 2.68% | 167,783 |
| Nov 5, 2025 | 19,110.00 | 19,110.00 | 18,360.00 | 18,690.00 | 18,690.00 | -1.37% | 165,597 |
| Nov 4, 2025 | 18,800.00 | 19,130.00 | 18,760.00 | 18,950.00 | 18,950.00 | -0.05% | 109,191 |
| Nov 3, 2025 | 19,090.00 | 19,170.00 | 18,840.00 | 18,960.00 | 18,960.00 | -0.26% | 148,935 |
| Oct 31, 2025 | 19,140.00 | 19,200.00 | 18,960.00 | 19,010.00 | 19,010.00 | -0.16% | 111,221 |
| Oct 30, 2025 | 19,010.00 | 19,150.00 | 18,930.00 | 19,040.00 | 19,040.00 | -0.10% | 116,312 |
| Oct 29, 2025 | 19,450.00 | 19,460.00 | 18,970.00 | 19,060.00 | 19,060.00 | -1.14% | 137,525 |
| Oct 28, 2025 | 19,390.00 | 19,610.00 | 19,150.00 | 19,280.00 | 19,280.00 | -0.36% | 131,490 |
| Oct 27, 2025 | 19,190.00 | 19,450.00 | 19,180.00 | 19,350.00 | 19,350.00 | 0.83% | 103,333 |
| Oct 24, 2025 | 19,430.00 | 19,520.00 | 19,140.00 | 19,190.00 | 19,190.00 | -0.93% | 133,243 |
| Oct 23, 2025 | 19,710.00 | 19,790.00 | 19,320.00 | 19,370.00 | 19,370.00 | -2.37% | 180,064 |
| Oct 22, 2025 | 19,410.00 | 19,840.00 | 19,200.00 | 19,840.00 | 19,840.00 | 2.37% | 151,682 |
| Oct 21, 2025 | 19,930.00 | 19,930.00 | 19,320.00 | 19,380.00 | 19,380.00 | -0.31% | 145,992 |
| Oct 20, 2025 | 19,200.00 | 19,450.00 | 19,070.00 | 19,440.00 | 19,440.00 | 1.25% | 117,351 |
| Oct 17, 2025 | 19,600.00 | 19,600.00 | 19,140.00 | 19,200.00 | 19,200.00 | -2.49% | 133,571 |
| Oct 16, 2025 | 19,650.00 | 20,050.00 | 19,530.00 | 19,690.00 | 19,690.00 | 0.10% | 108,777 |
| Oct 15, 2025 | 19,580.00 | 19,940.00 | 19,470.00 | 19,670.00 | 19,670.00 | 1.13% | 108,003 |
| Oct 14, 2025 | 19,290.00 | 19,590.00 | 19,230.00 | 19,450.00 | 19,450.00 | -0.15% | 78,712 |
| Oct 13, 2025 | 19,690.00 | 19,690.00 | 19,250.00 | 19,480.00 | 19,480.00 | -1.17% | 82,722 |
| Oct 10, 2025 | 19,850.00 | 20,050.00 | 19,710.00 | 19,710.00 | 19,710.00 | -1.70% | 79,047 |
| Oct 2, 2025 | 20,000.00 | 20,400.00 | 19,910.00 | 20,050.00 | 20,050.00 | 0.25% | 89,621 |
| Oct 1, 2025 | 20,350.00 | 20,350.00 | 19,950.00 | 20,000.00 | 20,000.00 | -1.48% | 75,549 |
| Sep 30, 2025 | 20,200.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | - | 56,407 |
| Sep 29, 2025 | 20,450.00 | 20,550.00 | 20,250.00 | 20,300.00 | 20,300.00 | 0.25% | 37,082 |
| Sep 26, 2025 | 20,500.00 | 20,650.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.94% | 74,393 |
| Sep 25, 2025 | 20,800.00 | 20,950.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.48% | 92,404 |
| Sep 24, 2025 | 20,850.00 | 20,850.00 | 20,400.00 | 20,750.00 | 20,750.00 | -0.24% | 130,044 |
| Sep 23, 2025 | 20,850.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.72% | 61,431 |
| Sep 22, 2025 | 21,100.00 | 21,400.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.71% | 112,868 |
| Sep 19, 2025 | 21,200.00 | 21,250.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.47% | 87,976 |
| Sep 18, 2025 | 21,600.00 | 21,650.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.93% | 125,608 |
| Sep 17, 2025 | 22,100.00 | 22,100.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.61% | 85,313 |
| Sep 16, 2025 | 22,500.00 | 22,700.00 | 21,650.00 | 21,750.00 | 21,750.00 | -2.25% | 190,630 |
| Sep 15, 2025 | 21,500.00 | 22,350.00 | 21,400.00 | 22,250.00 | 22,250.00 | 3.49% | 234,468 |
| Sep 12, 2025 | 21,700.00 | 21,850.00 | 21,350.00 | 21,500.00 | 21,500.00 | 1.18% | 124,676 |
| Sep 11, 2025 | 21,100.00 | 21,300.00 | 20,900.00 | 21,250.00 | 21,250.00 | 0.71% | 90,403 |
| Sep 10, 2025 | 21,100.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | 1.44% | 124,357 |
| Sep 9, 2025 | 20,650.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,800.00 | 0.73% | 75,525 |
| Sep 8, 2025 | 20,500.00 | 20,800.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.24% | 43,321 |
| Sep 5, 2025 | 20,650.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.24% | 57,246 |
| Sep 4, 2025 | 20,400.00 | 20,800.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.24% | 36,030 |
| Sep 3, 2025 | 20,300.00 | 20,850.00 | 20,250.00 | 20,600.00 | 20,600.00 | 0.49% | 130,957 |
| Sep 2, 2025 | 20,800.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 70,227 |
| Sep 1, 2025 | 21,000.00 | 21,000.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.24% | 158,470 |
| Aug 29, 2025 | 20,750.00 | 20,950.00 | 20,600.00 | 20,750.00 | 20,750.00 | 0.97% | 103,009 |
| Aug 28, 2025 | 19,900.00 | 20,850.00 | 19,840.00 | 20,550.00 | 20,550.00 | 3.47% | 146,052 |
| Aug 27, 2025 | 19,940.00 | 20,100.00 | 19,850.00 | 19,860.00 | 19,860.00 | -0.40% | 65,001 |
| Aug 26, 2025 | 19,900.00 | 20,000.00 | 19,670.00 | 19,940.00 | 19,940.00 | -0.20% | 85,856 |
| Aug 25, 2025 | 20,050.00 | 20,100.00 | 19,810.00 | 19,980.00 | 19,980.00 | 0.76% | 71,125 |
| Aug 22, 2025 | 19,800.00 | 20,050.00 | 19,700.00 | 19,830.00 | 19,830.00 | 0.41% | 59,798 |
| Aug 21, 2025 | 19,790.00 | 19,890.00 | 19,640.00 | 19,750.00 | 19,750.00 | 0.56% | 87,245 |
| Aug 20, 2025 | 19,620.00 | 19,790.00 | 19,200.00 | 19,640.00 | 19,640.00 | 0.05% | 130,397 |
| Aug 19, 2025 | 19,920.00 | 19,940.00 | 19,600.00 | 19,630.00 | 19,630.00 | -0.61% | 113,002 |
| Aug 18, 2025 | 20,000.00 | 20,100.00 | 19,550.00 | 19,750.00 | 19,750.00 | -1.50% | 113,340 |
| Aug 14, 2025 | 20,350.00 | 20,500.00 | 20,000.00 | 20,050.00 | 20,050.00 | -1.72% | 110,343 |
| Aug 13, 2025 | 20,700.00 | 20,750.00 | 19,990.00 | 20,400.00 | 20,400.00 | -0.73% | 140,678 |
| Aug 12, 2025 | 20,650.00 | 20,950.00 | 20,450.00 | 20,550.00 | 20,550.00 | - | 112,044 |
| Aug 11, 2025 | 20,900.00 | 21,150.00 | 20,300.00 | 20,550.00 | 20,550.00 | -1.91% | 145,189 |
| Aug 8, 2025 | 21,200.00 | 21,350.00 | 20,800.00 | 20,950.00 | 20,950.00 | -1.41% | 93,070 |
| Aug 7, 2025 | 21,000.00 | 21,250.00 | 20,850.00 | 21,250.00 | 21,250.00 | 1.43% | 48,304 |
| Aug 6, 2025 | 20,750.00 | 21,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | - | 83,002 |
| Aug 5, 2025 | 21,250.00 | 21,450.00 | 20,650.00 | 20,950.00 | 20,950.00 | -0.24% | 165,216 |
| Aug 4, 2025 | 20,700.00 | 21,200.00 | 20,600.00 | 21,000.00 | 21,000.00 | 0.72% | 130,748 |
| Aug 1, 2025 | 22,050.00 | 22,250.00 | 20,750.00 | 20,850.00 | 20,850.00 | -6.71% | 230,013 |
| Jul 31, 2025 | 22,000.00 | 22,400.00 | 21,900.00 | 22,350.00 | 22,350.00 | 1.59% | 162,188 |
| Jul 30, 2025 | 22,150.00 | 22,400.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.90% | 104,094 |
| Jul 29, 2025 | 21,900.00 | 22,300.00 | 21,800.00 | 22,200.00 | 22,200.00 | 0.91% | 143,996 |
| Jul 28, 2025 | 22,300.00 | 22,550.00 | 21,650.00 | 22,000.00 | 22,000.00 | -1.57% | 192,005 |
| Jul 25, 2025 | 22,500.00 | 22,900.00 | 22,050.00 | 22,350.00 | 22,350.00 | -2.19% | 213,415 |
| Jul 24, 2025 | 23,500.00 | 23,850.00 | 22,700.00 | 22,850.00 | 22,850.00 | -2.14% | 204,021 |
| Jul 23, 2025 | 24,000.00 | 24,050.00 | 23,050.00 | 23,350.00 | 23,350.00 | -1.89% | 145,978 |
| Jul 22, 2025 | 24,000.00 | 24,150.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.42% | 139,921 |
| Jul 21, 2025 | 23,700.00 | 24,350.00 | 23,450.00 | 23,900.00 | 23,900.00 | -1.04% | 175,636 |
| Jul 18, 2025 | 24,500.00 | 24,500.00 | 23,700.00 | 24,150.00 | 24,150.00 | -1.02% | 189,546 |
| Jul 17, 2025 | 24,500.00 | 24,700.00 | 24,000.00 | 24,400.00 | 24,400.00 | -1.01% | 219,247 |
| Jul 16, 2025 | 25,150.00 | 25,350.00 | 24,450.00 | 24,650.00 | 24,650.00 | -3.14% | 216,677 |
| Jul 15, 2025 | 25,500.00 | 25,700.00 | 25,100.00 | 25,450.00 | 25,450.00 | - | 186,407 |
| Jul 14, 2025 | 24,900.00 | 25,750.00 | 24,450.00 | 25,450.00 | 25,450.00 | 3.67% | 234,826 |
| Jul 11, 2025 | 25,350.00 | 25,600.00 | 24,500.00 | 24,550.00 | 24,550.00 | -4.10% | 450,019 |