ORION Holdings Corp. (KRX:001800)
South Korea
· Delayed Price · Currency is KRW 25,300
+750 (3.05%)
Apr 29, 2026, 3:30 PM KST
ORION Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25,100.00 | 25,800.00 | 25,050.00 | 25,300.00 | 25,300.00 | 3.05% | 166,395 |
| Apr 28, 2026 | 24,900.00 | 25,000.00 | 24,400.00 | 24,550.00 | 24,550.00 | -1.21% | 107,376 |
| Apr 27, 2026 | 25,100.00 | 25,350.00 | 24,800.00 | 24,850.00 | 24,850.00 | -0.40% | 90,058 |
| Apr 24, 2026 | 24,800.00 | 25,150.00 | 24,300.00 | 24,950.00 | 24,950.00 | - | 96,356 |
| Apr 23, 2026 | 24,400.00 | 25,100.00 | 24,350.00 | 24,950.00 | 24,950.00 | 3.96% | 136,251 |
| Apr 22, 2026 | 24,650.00 | 24,750.00 | 24,000.00 | 24,000.00 | 24,000.00 | -3.03% | 118,516 |
| Apr 21, 2026 | 24,900.00 | 25,300.00 | 24,650.00 | 24,750.00 | 24,750.00 | -0.80% | 87,739 |
| Apr 20, 2026 | 24,950.00 | 25,500.00 | 24,500.00 | 24,950.00 | 24,950.00 | 1.22% | 106,977 |
| Apr 17, 2026 | 24,850.00 | 24,950.00 | 24,300.00 | 24,650.00 | 24,650.00 | -1.00% | 100,887 |
| Apr 16, 2026 | 24,950.00 | 25,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | - | 59,275 |
| Apr 15, 2026 | 24,900.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,900.00 | 1.43% | 139,158 |
| Apr 14, 2026 | 23,650.00 | 24,900.00 | 23,550.00 | 24,550.00 | 24,550.00 | 4.91% | 166,186 |
| Apr 13, 2026 | 23,450.00 | 23,650.00 | 23,250.00 | 23,400.00 | 23,400.00 | -1.06% | 49,392 |
| Apr 10, 2026 | 23,250.00 | 23,750.00 | 23,250.00 | 23,650.00 | 23,650.00 | 1.94% | 53,707 |
| Apr 9, 2026 | 23,000.00 | 23,550.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1.09% | 99,855 |
| Apr 8, 2026 | 23,600.00 | 23,800.00 | 22,900.00 | 22,950.00 | 22,950.00 | 1.10% | 103,074 |
| Apr 7, 2026 | 22,600.00 | 23,200.00 | 22,600.00 | 22,700.00 | 22,700.00 | 0.22% | 98,405 |
| Apr 6, 2026 | 23,100.00 | 23,250.00 | 22,600.00 | 22,650.00 | 22,650.00 | -1.95% | 67,803 |
| Apr 3, 2026 | 24,100.00 | 24,300.00 | 23,050.00 | 23,100.00 | 23,100.00 | -3.95% | 103,265 |
| Apr 2, 2026 | 24,250.00 | 24,650.00 | 23,700.00 | 24,050.00 | 24,050.00 | -0.82% | 168,153 |
| Apr 1, 2026 | 23,650.00 | 24,400.00 | 23,350.00 | 24,250.00 | 24,250.00 | 5.43% | 119,090 |
| Mar 31, 2026 | 23,000.00 | 23,650.00 | 22,850.00 | 23,000.00 | 23,000.00 | -1.92% | 83,326 |
| Mar 30, 2026 | 23,550.00 | 23,700.00 | 23,100.00 | 23,450.00 | 23,450.00 | -6.94% | 92,426 |
| Mar 27, 2026 | 25,000.00 | 25,300.00 | 24,250.00 | 25,200.00 | 24,100.00 | -0.98% | 222,240 |
| Mar 26, 2026 | 25,000.00 | 25,700.00 | 24,650.00 | 25,450.00 | 24,339.09 | 2.41% | 322,345 |
| Mar 25, 2026 | 25,000.00 | 25,050.00 | 24,650.00 | 24,850.00 | 23,765.28 | 1.22% | 90,286 |
| Mar 24, 2026 | 24,500.00 | 25,000.00 | 24,050.00 | 24,550.00 | 23,478.37 | 2.29% | 143,289 |
| Mar 23, 2026 | 24,250.00 | 24,600.00 | 23,800.00 | 24,000.00 | 22,952.38 | -3.42% | 128,991 |
| Mar 20, 2026 | 24,750.00 | 25,200.00 | 24,600.00 | 24,850.00 | 23,765.28 | 0.40% | 144,510 |
| Mar 19, 2026 | 24,950.00 | 25,050.00 | 24,400.00 | 24,750.00 | 23,669.64 | -0.20% | 135,345 |
| Mar 18, 2026 | 25,000.00 | 25,200.00 | 24,550.00 | 24,800.00 | 23,717.46 | 0.40% | 116,184 |
| Mar 17, 2026 | 24,500.00 | 24,800.00 | 24,400.00 | 24,700.00 | 23,621.83 | 2.07% | 83,914 |
| Mar 16, 2026 | 23,700.00 | 24,700.00 | 23,550.00 | 24,200.00 | 23,143.65 | 0.41% | 107,160 |
| Mar 13, 2026 | 24,050.00 | 24,300.00 | 23,600.00 | 24,100.00 | 23,048.02 | -1.03% | 77,977 |
| Mar 12, 2026 | 24,800.00 | 24,800.00 | 24,350.00 | 24,350.00 | 23,287.10 | -1.02% | 89,203 |
| Mar 11, 2026 | 24,350.00 | 25,000.00 | 24,250.00 | 24,600.00 | 23,526.19 | 1.65% | 103,973 |
| Mar 10, 2026 | 23,700.00 | 24,300.00 | 23,600.00 | 24,200.00 | 23,143.65 | 3.86% | 136,068 |
| Mar 9, 2026 | 22,150.00 | 23,850.00 | 21,800.00 | 23,300.00 | 22,282.94 | 1.97% | 229,798 |
| Mar 6, 2026 | 22,650.00 | 23,150.00 | 22,350.00 | 22,850.00 | 21,852.58 | -0.44% | 161,753 |
| Mar 5, 2026 | 22,950.00 | 23,350.00 | 22,250.00 | 22,950.00 | 21,948.21 | 4.56% | 160,794 |
| Mar 4, 2026 | 22,950.00 | 23,200.00 | 21,250.00 | 21,950.00 | 20,991.87 | -6.99% | 349,400 |
| Mar 3, 2026 | 23,850.00 | 24,150.00 | 23,500.00 | 23,600.00 | 22,569.84 | -1.05% | 136,130 |
| Feb 27, 2026 | 24,200.00 | 24,300.00 | 23,550.00 | 23,850.00 | 22,808.93 | -1.04% | 200,314 |
| Feb 26, 2026 | 24,850.00 | 25,000.00 | 23,950.00 | 24,100.00 | 23,048.02 | -3.41% | 251,908 |
| Feb 25, 2026 | 24,950.00 | 25,400.00 | 24,500.00 | 24,950.00 | 23,860.91 | 0.40% | 227,169 |
| Feb 24, 2026 | 25,600.00 | 25,600.00 | 24,700.00 | 24,850.00 | 23,765.28 | -2.17% | 165,864 |
| Feb 23, 2026 | 25,750.00 | 25,850.00 | 25,100.00 | 25,400.00 | 24,291.27 | 1.80% | 197,502 |
| Feb 20, 2026 | 24,900.00 | 25,150.00 | 24,600.00 | 24,950.00 | 23,860.91 | 0.60% | 180,620 |
| Feb 19, 2026 | 24,950.00 | 25,050.00 | 24,400.00 | 24,800.00 | 23,717.46 | 0.20% | 143,914 |
| Feb 13, 2026 | 24,400.00 | 25,000.00 | 24,175.00 | 24,750.00 | 23,669.64 | 2.06% | 199,106 |
| Feb 12, 2026 | 24,100.00 | 24,850.00 | 23,550.00 | 24,250.00 | 23,191.47 | 2.11% | 385,394 |
| Feb 11, 2026 | 23,100.00 | 23,950.00 | 22,900.00 | 23,750.00 | 22,713.29 | 4.86% | 357,349 |
| Feb 10, 2026 | 22,800.00 | 22,900.00 | 22,450.00 | 22,650.00 | 21,661.31 | 0.44% | 145,992 |
| Feb 9, 2026 | 22,450.00 | 22,900.00 | 22,250.00 | 22,550.00 | 21,565.67 | 2.50% | 126,535 |
| Feb 6, 2026 | 22,050.00 | 22,100.00 | 21,400.00 | 22,000.00 | 21,039.68 | -2.65% | 202,059 |
| Feb 5, 2026 | 22,700.00 | 23,050.00 | 22,250.00 | 22,600.00 | 21,613.49 | -1.31% | 223,273 |
| Feb 4, 2026 | 21,350.00 | 23,200.00 | 21,300.00 | 22,900.00 | 21,900.40 | 7.51% | 403,342 |
| Feb 3, 2026 | 21,100.00 | 21,350.00 | 20,750.00 | 21,300.00 | 20,370.24 | 2.90% | 113,204 |
| Feb 2, 2026 | 20,950.00 | 21,250.00 | 20,600.00 | 20,700.00 | 19,796.43 | -0.96% | 113,837 |
| Jan 30, 2026 | 20,900.00 | 21,300.00 | 20,650.00 | 20,900.00 | 19,987.70 | -1.42% | 118,632 |
| Jan 29, 2026 | 20,800.00 | 21,350.00 | 20,450.00 | 21,200.00 | 20,274.60 | 1.44% | 143,333 |
| Jan 28, 2026 | 20,650.00 | 21,050.00 | 20,550.00 | 20,900.00 | 19,987.70 | 1.46% | 129,120 |
| Jan 27, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,600.00 | 19,700.79 | 0.24% | 116,792 |
| Jan 26, 2026 | 20,800.00 | 21,150.00 | 20,550.00 | 20,550.00 | 19,652.98 | -2.38% | 125,327 |
| Jan 23, 2026 | 20,600.00 | 21,150.00 | 20,550.00 | 21,050.00 | 20,131.15 | 1.94% | 117,859 |
| Jan 22, 2026 | 20,450.00 | 20,850.00 | 20,400.00 | 20,650.00 | 19,748.61 | 0.49% | 118,370 |
| Jan 21, 2026 | 20,650.00 | 21,150.00 | 20,400.00 | 20,550.00 | 19,652.98 | -2.61% | 128,784 |
| Jan 20, 2026 | 20,300.00 | 21,350.00 | 20,300.00 | 21,100.00 | 20,178.97 | 3.43% | 166,200 |
| Jan 19, 2026 | 20,350.00 | 20,500.00 | 20,150.00 | 20,400.00 | 19,509.52 | 0.49% | 68,260 |
| Jan 16, 2026 | 20,600.00 | 20,800.00 | 20,250.00 | 20,300.00 | 19,413.89 | -0.49% | 86,887 |
| Jan 15, 2026 | 20,350.00 | 20,750.00 | 20,150.00 | 20,400.00 | 19,509.52 | 0.25% | 91,216 |
| Jan 14, 2026 | 19,840.00 | 20,600.00 | 19,710.00 | 20,350.00 | 19,461.71 | 2.83% | 143,057 |
| Jan 13, 2026 | 19,690.00 | 20,175.00 | 19,560.00 | 19,790.00 | 18,926.15 | 0.61% | 120,710 |
| Jan 12, 2026 | 19,530.00 | 19,730.00 | 19,380.00 | 19,670.00 | 18,811.39 | 0.72% | 70,828 |
| Jan 9, 2026 | 19,580.00 | 19,830.00 | 19,430.00 | 19,530.00 | 18,677.50 | 0.46% | 62,085 |
| Jan 8, 2026 | 19,620.00 | 19,690.00 | 19,220.00 | 19,440.00 | 18,591.43 | -1.17% | 102,240 |
| Jan 7, 2026 | 19,910.00 | 19,920.00 | 19,520.00 | 19,670.00 | 18,811.39 | -1.26% | 102,553 |
| Jan 6, 2026 | 20,000.00 | 20,200.00 | 19,870.00 | 19,920.00 | 19,050.48 | -0.20% | 88,091 |
| Jan 5, 2026 | 20,050.00 | 20,350.00 | 19,900.00 | 19,960.00 | 19,088.73 | - | 78,092 |
| Jan 2, 2026 | 20,950.00 | 20,950.00 | 19,960.00 | 19,960.00 | 19,088.73 | -3.34% | 109,710 |
| Dec 30, 2025 | 20,350.00 | 20,800.00 | 20,350.00 | 20,650.00 | 19,748.61 | 0.24% | 70,430 |
| Dec 29, 2025 | 20,400.00 | 20,750.00 | 20,050.00 | 20,600.00 | 19,700.79 | 0.24% | 107,484 |
| Dec 26, 2025 | 20,750.00 | 20,850.00 | 20,450.00 | 20,550.00 | 19,652.98 | -1.20% | 60,979 |
| Dec 24, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,800.00 | 19,892.06 | 0.24% | 88,748 |
| Dec 23, 2025 | 21,250.00 | 21,300.00 | 20,700.00 | 20,750.00 | 19,844.25 | -1.66% | 59,087 |
| Dec 22, 2025 | 21,300.00 | 21,300.00 | 20,900.00 | 21,100.00 | 20,178.97 | -0.71% | 93,797 |
| Dec 19, 2025 | 21,400.00 | 21,500.00 | 21,000.00 | 21,250.00 | 20,322.42 | 0.24% | 74,024 |
| Dec 18, 2025 | 21,000.00 | 21,500.00 | 20,950.00 | 21,200.00 | 20,274.60 | -0.93% | 103,590 |
| Dec 17, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,400.00 | 20,465.87 | 0.71% | 143,762 |
| Dec 16, 2025 | 21,200.00 | 21,500.00 | 20,900.00 | 21,250.00 | 20,322.42 | - | 135,112 |
| Dec 15, 2025 | 21,400.00 | 21,750.00 | 21,150.00 | 21,250.00 | 20,322.42 | -1.16% | 160,895 |
| Dec 12, 2025 | 21,250.00 | 21,750.00 | 20,600.00 | 21,500.00 | 20,561.51 | 1.65% | 220,166 |
| Dec 11, 2025 | 20,500.00 | 21,225.00 | 20,250.00 | 21,150.00 | 20,226.79 | 4.19% | 295,416 |
| Dec 10, 2025 | 20,250.00 | 20,700.00 | 20,050.00 | 20,300.00 | 19,413.89 | 0.50% | 98,970 |
| Dec 9, 2025 | 20,350.00 | 20,450.00 | 20,100.00 | 20,200.00 | 19,318.25 | -0.49% | 85,101 |
| Dec 8, 2025 | 20,600.00 | 20,650.00 | 20,100.00 | 20,300.00 | 19,413.89 | -0.73% | 74,140 |
| Dec 5, 2025 | 20,450.00 | 20,650.00 | 20,100.00 | 20,450.00 | 19,557.34 | -0.73% | 88,523 |
| Dec 4, 2025 | 20,100.00 | 20,600.00 | 19,990.00 | 20,600.00 | 19,700.79 | 1.73% | 157,683 |
| Dec 3, 2025 | 19,820.00 | 20,350.00 | 19,760.00 | 20,250.00 | 19,366.07 | 2.22% | 92,628 |
| Dec 2, 2025 | 19,820.00 | 19,930.00 | 19,740.00 | 19,810.00 | 18,945.28 | -0.35% | 96,327 |