ORIENT BIO Inc. (KRX:002630)
South Korea
· Delayed Price · Currency is KRW 544.00
-7.00 (-1.27%)
Apr 29, 2026, 3:30 PM KST
ORIENT BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 553.00 | 558.00 | 540.00 | 544.00 | 544.00 | -1.27% | 429,478 |
| Apr 28, 2026 | 556.00 | 560.00 | 550.00 | 551.00 | 551.00 | -0.90% | 483,704 |
| Apr 27, 2026 | 557.00 | 564.00 | 549.00 | 556.00 | 556.00 | -0.18% | 478,430 |
| Apr 24, 2026 | 555.00 | 562.00 | 555.00 | 557.00 | 557.00 | 0.36% | 413,567 |
| Apr 23, 2026 | 565.00 | 568.00 | 550.00 | 555.00 | 555.00 | -1.77% | 470,445 |
| Apr 22, 2026 | 565.00 | 570.00 | 559.00 | 565.00 | 565.00 | - | 345,138 |
| Apr 21, 2026 | 577.00 | 586.00 | 564.00 | 565.00 | 565.00 | -2.92% | 861,416 |
| Apr 20, 2026 | 593.00 | 594.00 | 577.00 | 582.00 | 582.00 | -1.02% | 635,789 |
| Apr 17, 2026 | 589.00 | 603.00 | 571.00 | 588.00 | 588.00 | 1.55% | 819,479 |
| Apr 16, 2026 | 572.00 | 589.00 | 568.00 | 579.00 | 579.00 | 1.58% | 747,340 |
| Apr 15, 2026 | 556.00 | 573.00 | 548.00 | 570.00 | 570.00 | 4.20% | 744,622 |
| Apr 14, 2026 | 547.00 | 555.00 | 545.00 | 547.00 | 547.00 | - | 533,038 |
| Apr 13, 2026 | 550.00 | 559.00 | 540.00 | 547.00 | 547.00 | -0.91% | 499,623 |
| Apr 10, 2026 | 547.00 | 555.00 | 540.00 | 552.00 | 552.00 | 0.91% | 667,059 |
| Apr 9, 2026 | 555.00 | 560.00 | 541.00 | 547.00 | 547.00 | -2.32% | 555,902 |
| Apr 8, 2026 | 564.00 | 568.00 | 555.00 | 560.00 | 560.00 | 1.08% | 811,757 |
| Apr 7, 2026 | 551.00 | 566.00 | 550.00 | 554.00 | 554.00 | 0.54% | 456,030 |
| Apr 6, 2026 | 574.00 | 574.00 | 546.00 | 551.00 | 551.00 | -3.16% | 487,625 |
| Apr 3, 2026 | 576.00 | 588.00 | 562.00 | 569.00 | 569.00 | -0.18% | 383,869 |
| Apr 2, 2026 | 603.00 | 621.00 | 568.00 | 570.00 | 570.00 | -5.32% | 931,532 |
| Apr 1, 2026 | 591.00 | 615.00 | 588.00 | 602.00 | 602.00 | 4.15% | 942,008 |
| Mar 31, 2026 | 599.00 | 620.00 | 578.00 | 578.00 | 578.00 | -3.83% | 1,152,638 |
| Mar 30, 2026 | 628.00 | 628.00 | 597.00 | 601.00 | 601.00 | -4.30% | 1,239,287 |
| Mar 27, 2026 | 600.00 | 736.00 | 600.00 | 628.00 | 628.00 | 7.90% | 13,064,887 |
| Mar 26, 2026 | 609.00 | 612.00 | 581.00 | 582.00 | 582.00 | -5.37% | 1,446,832 |
| Mar 25, 2026 | 534.00 | 673.00 | 524.00 | 615.00 | 615.00 | 17.14% | 9,451,400 |
| Mar 24, 2026 | 536.00 | 539.00 | 519.00 | 525.00 | 525.00 | 0.19% | 506,129 |
| Mar 23, 2026 | 546.00 | 546.00 | 522.00 | 524.00 | 524.00 | -4.73% | 595,625 |
| Mar 20, 2026 | 529.00 | 556.00 | 529.00 | 550.00 | 550.00 | 3.97% | 647,255 |
| Mar 19, 2026 | 535.00 | 537.00 | 526.00 | 529.00 | 529.00 | -2.76% | 596,814 |
| Mar 18, 2026 | 535.00 | 547.00 | 533.00 | 544.00 | 544.00 | 0.93% | 702,641 |
| Mar 17, 2026 | 533.00 | 546.00 | 529.00 | 539.00 | 539.00 | 1.89% | 462,572 |
| Mar 16, 2026 | 535.00 | 548.00 | 527.00 | 529.00 | 529.00 | -1.67% | 730,766 |
| Mar 13, 2026 | 547.00 | 550.00 | 530.00 | 538.00 | 538.00 | -1.65% | 577,848 |
| Mar 12, 2026 | 557.00 | 590.00 | 541.00 | 547.00 | 547.00 | -1.80% | 1,029,064 |
| Mar 11, 2026 | 567.00 | 594.00 | 552.00 | 557.00 | 557.00 | - | 894,751 |
| Mar 10, 2026 | 562.00 | 580.00 | 550.00 | 557.00 | 557.00 | 2.01% | 838,961 |
| Mar 9, 2026 | 550.00 | 570.00 | 529.00 | 546.00 | 546.00 | -6.02% | 1,190,623 |
| Mar 6, 2026 | 596.00 | 596.00 | 560.00 | 581.00 | 581.00 | -0.17% | 709,421 |
| Mar 5, 2026 | 520.00 | 584.00 | 520.00 | 582.00 | 582.00 | 11.07% | 1,367,027 |
| Mar 4, 2026 | 581.00 | 582.00 | 519.00 | 524.00 | 524.00 | -11.19% | 2,463,439 |
| Mar 3, 2026 | 588.00 | 619.00 | 574.00 | 590.00 | 590.00 | -2.96% | 1,751,070 |
| Feb 27, 2026 | 622.00 | 627.00 | 600.00 | 608.00 | 608.00 | -2.56% | 1,402,657 |
| Feb 26, 2026 | 665.00 | 672.00 | 617.00 | 624.00 | 624.00 | -6.02% | 2,244,915 |
| Feb 25, 2026 | 686.00 | 692.00 | 651.00 | 664.00 | 664.00 | -2.35% | 3,183,912 |
| Feb 24, 2026 | 686.00 | 722.00 | 656.00 | 680.00 | 680.00 | 0.89% | 6,519,568 |
| Feb 23, 2026 | 628.00 | 695.00 | 610.00 | 674.00 | 674.00 | 9.59% | 11,592,730 |
| Feb 20, 2026 | 606.00 | 689.00 | 600.00 | 615.00 | 615.00 | 1.32% | 11,189,470 |
| Feb 19, 2026 | 613.00 | 643.00 | 604.00 | 607.00 | 607.00 | -0.65% | 4,966,601 |
| Feb 13, 2026 | 735.00 | 816.00 | 597.00 | 611.00 | 611.00 | -13.33% | 44,214,740 |
| Feb 12, 2026 | 540.00 | 705.00 | 540.00 | 705.00 | 705.00 | 29.83% | 16,016,525 |
| Feb 11, 2026 | 547.00 | 551.00 | 538.00 | 543.00 | 543.00 | -0.91% | 732,015 |
| Feb 10, 2026 | 545.00 | 555.00 | 541.00 | 548.00 | 548.00 | 0.92% | 648,351 |
| Feb 9, 2026 | 535.00 | 551.00 | 535.00 | 543.00 | 543.00 | 0.93% | 659,183 |
| Feb 6, 2026 | 536.00 | 540.00 | 513.00 | 538.00 | 538.00 | - | 792,447 |
| Feb 5, 2026 | 550.00 | 552.00 | 534.00 | 538.00 | 538.00 | -2.18% | 505,593 |
| Feb 4, 2026 | 535.00 | 553.00 | 535.00 | 550.00 | 550.00 | 2.04% | 415,882 |
| Feb 3, 2026 | 540.00 | 547.00 | 534.00 | 539.00 | 539.00 | 0.37% | 571,482 |
| Feb 2, 2026 | 556.00 | 560.00 | 533.00 | 537.00 | 537.00 | -3.42% | 852,790 |
| Jan 30, 2026 | 582.00 | 584.00 | 553.00 | 556.00 | 556.00 | -4.47% | 1,001,979 |
| Jan 29, 2026 | 576.00 | 584.00 | 551.00 | 582.00 | 582.00 | 1.93% | 978,226 |
| Jan 28, 2026 | 567.00 | 578.00 | 566.00 | 571.00 | 571.00 | 0.88% | 775,987 |
| Jan 27, 2026 | 562.00 | 574.00 | 558.00 | 566.00 | 566.00 | 0.71% | 726,074 |
| Jan 26, 2026 | 545.00 | 565.00 | 545.00 | 562.00 | 562.00 | 3.12% | 786,827 |
| Jan 23, 2026 | 529.00 | 550.00 | 529.00 | 545.00 | 545.00 | 3.02% | 712,007 |
| Jan 22, 2026 | 535.00 | 541.00 | 525.00 | 529.00 | 529.00 | -1.12% | 879,661 |
| Jan 21, 2026 | 562.00 | 562.00 | 530.00 | 535.00 | 535.00 | -4.80% | 1,337,825 |
| Jan 20, 2026 | 552.00 | 566.00 | 540.00 | 562.00 | 562.00 | 1.81% | 879,461 |
| Jan 19, 2026 | 558.00 | 563.00 | 550.00 | 552.00 | 552.00 | -0.90% | 816,554 |
| Jan 16, 2026 | 570.00 | 570.00 | 553.00 | 557.00 | 557.00 | -1.94% | 891,930 |
| Jan 15, 2026 | 573.00 | 575.00 | 544.00 | 568.00 | 568.00 | -0.87% | 1,055,252 |
| Jan 14, 2026 | 580.00 | 585.00 | 570.00 | 573.00 | 573.00 | -1.04% | 702,630 |
| Jan 13, 2026 | 589.00 | 592.00 | 571.00 | 579.00 | 579.00 | -1.53% | 1,036,509 |
| Jan 12, 2026 | 595.00 | 599.00 | 579.00 | 588.00 | 588.00 | -1.18% | 845,168 |
| Jan 9, 2026 | 604.00 | 605.00 | 592.00 | 595.00 | 595.00 | -0.34% | 366,227 |
| Jan 8, 2026 | 605.00 | 605.00 | 581.00 | 597.00 | 597.00 | -1.32% | 714,407 |
| Jan 7, 2026 | 610.00 | 621.00 | 596.00 | 605.00 | 605.00 | -1.63% | 686,592 |
| Jan 6, 2026 | 627.00 | 632.00 | 609.00 | 615.00 | 615.00 | -2.07% | 608,954 |
| Jan 5, 2026 | 619.00 | 628.00 | 608.00 | 628.00 | 628.00 | 1.95% | 885,536 |
| Jan 2, 2026 | 602.00 | 625.00 | 602.00 | 616.00 | 616.00 | 2.50% | 599,563 |
| Dec 30, 2025 | 605.00 | 619.00 | 599.00 | 601.00 | 601.00 | -0.66% | 569,216 |
| Dec 29, 2025 | 610.00 | 613.00 | 581.00 | 605.00 | 605.00 | 3.77% | 737,502 |
| Dec 26, 2025 | 585.00 | 594.00 | 581.00 | 583.00 | 583.00 | -0.34% | 585,186 |
| Dec 24, 2025 | 590.00 | 592.00 | 581.00 | 585.00 | 585.00 | -0.51% | 487,291 |
| Dec 23, 2025 | 615.00 | 617.00 | 587.00 | 588.00 | 588.00 | -4.23% | 969,125 |
| Dec 22, 2025 | 602.00 | 622.00 | 602.00 | 614.00 | 614.00 | 2.16% | 555,567 |
| Dec 19, 2025 | 602.00 | 609.00 | 592.00 | 601.00 | 601.00 | -0.17% | 907,672 |
| Dec 18, 2025 | 619.00 | 619.00 | 600.00 | 602.00 | 602.00 | -2.90% | 818,574 |
| Dec 17, 2025 | 630.00 | 669.00 | 619.00 | 620.00 | 620.00 | 1.47% | 2,461,363 |
| Dec 16, 2025 | 621.00 | 626.00 | 571.00 | 611.00 | 611.00 | -1.45% | 1,118,591 |
| Dec 15, 2025 | 635.00 | 642.00 | 620.00 | 620.00 | 620.00 | -2.36% | 680,274 |
| Dec 12, 2025 | 655.00 | 655.00 | 625.00 | 635.00 | 635.00 | -1.40% | 828,602 |
| Dec 11, 2025 | 624.00 | 657.00 | 623.00 | 644.00 | 644.00 | 3.37% | 1,574,555 |
| Dec 10, 2025 | 642.00 | 642.00 | 616.00 | 623.00 | 623.00 | -2.96% | 1,128,415 |
| Dec 9, 2025 | 645.00 | 658.00 | 635.00 | 642.00 | 642.00 | -0.31% | 1,280,163 |
| Dec 8, 2025 | 666.00 | 666.00 | 633.00 | 644.00 | 644.00 | -2.87% | 1,993,497 |
| Dec 5, 2025 | 667.00 | 675.00 | 650.00 | 663.00 | 663.00 | -0.45% | 2,420,968 |
| Dec 4, 2025 | 636.00 | 718.00 | 626.00 | 666.00 | 666.00 | 6.22% | 10,410,450 |
| Dec 3, 2025 | 637.00 | 640.00 | 620.00 | 627.00 | 627.00 | -0.79% | 1,000,000 |
| Dec 2, 2025 | 624.00 | 634.00 | 609.00 | 632.00 | 632.00 | 0.32% | 1,486,904 |