ORION Holdings Corp. (KRX:001800)
South Korea
· Delayed Price · Currency is KRW 23,950
+650 (2.79%)
Mar 10, 2026, 11:50 AM KST
ORION Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,150.00 | 23,850.00 | 21,800.00 | 23,300.00 | 23,300.00 | 1.97% | 229,798 |
| Mar 6, 2026 | 22,650.00 | 23,150.00 | 22,350.00 | 22,850.00 | 22,850.00 | -0.44% | 161,744 |
| Mar 5, 2026 | 22,950.00 | 23,350.00 | 22,250.00 | 22,950.00 | 22,950.00 | 4.56% | 160,794 |
| Mar 4, 2026 | 22,950.00 | 23,200.00 | 21,250.00 | 21,950.00 | 21,950.00 | -6.99% | 349,400 |
| Mar 3, 2026 | 23,850.00 | 24,150.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.05% | 136,130 |
| Feb 27, 2026 | 24,200.00 | 24,300.00 | 23,550.00 | 23,850.00 | 23,850.00 | -1.04% | 200,314 |
| Feb 26, 2026 | 24,850.00 | 25,000.00 | 23,950.00 | 24,100.00 | 24,100.00 | -3.41% | 251,908 |
| Feb 25, 2026 | 24,950.00 | 25,400.00 | 24,500.00 | 24,950.00 | 24,950.00 | 0.40% | 226,769 |
| Feb 24, 2026 | 25,600.00 | 25,600.00 | 24,700.00 | 24,850.00 | 24,850.00 | -2.17% | 165,864 |
| Feb 23, 2026 | 25,750.00 | 25,850.00 | 25,100.00 | 25,400.00 | 25,400.00 | 1.80% | 197,501 |
| Feb 20, 2026 | 24,900.00 | 25,150.00 | 24,600.00 | 24,950.00 | 24,950.00 | 0.60% | 180,620 |
| Feb 19, 2026 | 24,950.00 | 25,050.00 | 24,400.00 | 24,800.00 | 24,800.00 | 0.20% | 143,914 |
| Feb 13, 2026 | 24,400.00 | 25,000.00 | 24,175.00 | 24,750.00 | 24,750.00 | 2.06% | 199,057 |
| Feb 12, 2026 | 24,100.00 | 24,850.00 | 23,550.00 | 24,250.00 | 24,250.00 | 2.11% | 385,394 |
| Feb 11, 2026 | 23,100.00 | 23,950.00 | 22,900.00 | 23,750.00 | 23,750.00 | 4.86% | 357,331 |
| Feb 10, 2026 | 22,800.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | 0.44% | 145,992 |
| Feb 9, 2026 | 22,450.00 | 22,900.00 | 22,250.00 | 22,550.00 | 22,550.00 | 2.50% | 126,535 |
| Feb 6, 2026 | 22,050.00 | 22,100.00 | 21,400.00 | 22,000.00 | 22,000.00 | -2.65% | 202,059 |
| Feb 5, 2026 | 22,700.00 | 23,050.00 | 22,250.00 | 22,600.00 | 22,600.00 | -1.31% | 223,273 |
| Feb 4, 2026 | 21,350.00 | 23,200.00 | 21,300.00 | 22,900.00 | 22,900.00 | 7.51% | 403,342 |
| Feb 3, 2026 | 21,100.00 | 21,350.00 | 20,750.00 | 21,300.00 | 21,300.00 | 2.90% | 113,204 |
| Feb 2, 2026 | 20,950.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.96% | 113,837 |
| Jan 30, 2026 | 20,900.00 | 21,300.00 | 20,650.00 | 20,900.00 | 20,900.00 | -1.42% | 118,632 |
| Jan 29, 2026 | 20,800.00 | 21,350.00 | 20,450.00 | 21,200.00 | 21,200.00 | 1.44% | 143,333 |
| Jan 28, 2026 | 20,650.00 | 21,050.00 | 20,550.00 | 20,900.00 | 20,900.00 | 1.46% | 129,118 |
| Jan 27, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.24% | 106,374 |
| Jan 26, 2026 | 20,800.00 | 21,150.00 | 20,550.00 | 20,550.00 | 20,550.00 | -2.38% | 125,327 |
| Jan 23, 2026 | 20,600.00 | 21,150.00 | 20,550.00 | 21,050.00 | 21,050.00 | 1.94% | 103,705 |
| Jan 22, 2026 | 20,450.00 | 20,850.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.49% | 118,370 |
| Jan 21, 2026 | 20,650.00 | 21,150.00 | 20,400.00 | 20,550.00 | 20,550.00 | -2.61% | 128,784 |
| Jan 20, 2026 | 20,300.00 | 21,350.00 | 20,300.00 | 21,100.00 | 21,100.00 | 3.43% | 156,200 |
| Jan 19, 2026 | 20,350.00 | 20,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.49% | 68,260 |
| Jan 16, 2026 | 20,600.00 | 20,800.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.49% | 86,887 |
| Jan 15, 2026 | 20,350.00 | 20,750.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.25% | 91,216 |
| Jan 14, 2026 | 19,840.00 | 20,600.00 | 19,710.00 | 20,350.00 | 20,350.00 | 2.83% | 143,057 |
| Jan 13, 2026 | 19,690.00 | 20,175.00 | 19,560.00 | 19,790.00 | 19,790.00 | 0.61% | 120,710 |
| Jan 12, 2026 | 19,530.00 | 19,730.00 | 19,380.00 | 19,670.00 | 19,670.00 | 0.72% | 70,828 |
| Jan 9, 2026 | 19,580.00 | 19,830.00 | 19,430.00 | 19,530.00 | 19,530.00 | 0.46% | 62,085 |
| Jan 8, 2026 | 19,620.00 | 19,690.00 | 19,220.00 | 19,440.00 | 19,440.00 | -1.17% | 102,240 |
| Jan 7, 2026 | 19,910.00 | 19,920.00 | 19,520.00 | 19,670.00 | 19,670.00 | -1.26% | 102,553 |
| Jan 6, 2026 | 20,000.00 | 20,200.00 | 19,870.00 | 19,920.00 | 19,920.00 | -0.20% | 88,091 |
| Jan 5, 2026 | 20,050.00 | 20,350.00 | 19,900.00 | 19,960.00 | 19,960.00 | - | 78,092 |
| Jan 2, 2026 | 20,950.00 | 20,950.00 | 19,960.00 | 19,960.00 | 19,960.00 | -3.34% | 109,710 |
| Dec 30, 2025 | 20,350.00 | 20,800.00 | 20,350.00 | 20,650.00 | 20,650.00 | 0.24% | 70,430 |
| Dec 29, 2025 | 20,400.00 | 20,750.00 | 20,050.00 | 20,600.00 | 20,600.00 | 0.24% | 107,484 |
| Dec 26, 2025 | 20,750.00 | 20,850.00 | 20,450.00 | 20,550.00 | 20,550.00 | -1.20% | 60,979 |
| Dec 24, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 0.24% | 88,748 |
| Dec 23, 2025 | 21,250.00 | 21,300.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.66% | 59,087 |
| Dec 22, 2025 | 21,300.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.71% | 93,797 |
| Dec 19, 2025 | 21,400.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.24% | 74,024 |
| Dec 18, 2025 | 21,000.00 | 21,500.00 | 20,950.00 | 21,200.00 | 21,200.00 | -0.93% | 103,590 |
| Dec 17, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,400.00 | 21,400.00 | 0.71% | 143,762 |
| Dec 16, 2025 | 21,200.00 | 21,500.00 | 20,900.00 | 21,250.00 | 21,250.00 | - | 135,112 |
| Dec 15, 2025 | 21,400.00 | 21,750.00 | 21,150.00 | 21,250.00 | 21,250.00 | -1.16% | 160,895 |
| Dec 12, 2025 | 21,250.00 | 21,750.00 | 20,600.00 | 21,500.00 | 21,500.00 | 1.65% | 220,166 |
| Dec 11, 2025 | 20,500.00 | 21,225.00 | 20,250.00 | 21,150.00 | 21,150.00 | 4.19% | 295,416 |
| Dec 10, 2025 | 20,250.00 | 20,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | 0.50% | 98,970 |
| Dec 9, 2025 | 20,350.00 | 20,450.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.49% | 85,101 |
| Dec 8, 2025 | 20,600.00 | 20,650.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.73% | 74,140 |
| Dec 5, 2025 | 20,450.00 | 20,650.00 | 20,100.00 | 20,450.00 | 20,450.00 | -0.73% | 88,523 |
| Dec 4, 2025 | 20,100.00 | 20,600.00 | 19,990.00 | 20,600.00 | 20,600.00 | 1.73% | 157,683 |
| 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 |