ORION Corp. (KRX:271560)
South Korea
· Delayed Price · Currency is KRW 146,000
+4,800 (3.40%)
At close: Apr 29, 2026
ORION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 149,200.00 | 150,100.00 | 145,400.00 | 146,000.00 | 146,000.00 | 3.40% | 147,443 |
| Apr 28, 2026 | 140,600.00 | 143,200.00 | 140,600.00 | 141,200.00 | 141,200.00 | -0.14% | 61,581 |
| Apr 27, 2026 | 141,100.00 | 142,800.00 | 140,500.00 | 141,400.00 | 141,400.00 | -0.28% | 78,917 |
| Apr 24, 2026 | 144,500.00 | 145,300.00 | 139,700.00 | 141,800.00 | 141,800.00 | -2.54% | 125,865 |
| Apr 23, 2026 | 138,800.00 | 148,000.00 | 138,600.00 | 145,500.00 | 145,500.00 | 6.13% | 233,580 |
| Apr 22, 2026 | 136,600.00 | 138,800.00 | 135,300.00 | 137,100.00 | 137,100.00 | 1.26% | 102,808 |
| Apr 21, 2026 | 134,000.00 | 137,300.00 | 134,000.00 | 135,400.00 | 135,400.00 | 0.30% | 95,502 |
| Apr 20, 2026 | 138,500.00 | 138,500.00 | 134,700.00 | 135,000.00 | 135,000.00 | -1.39% | 63,923 |
| Apr 17, 2026 | 137,900.00 | 138,900.00 | 136,200.00 | 136,900.00 | 136,900.00 | -0.58% | 106,916 |
| Apr 16, 2026 | 139,200.00 | 139,200.00 | 136,300.00 | 137,700.00 | 137,700.00 | -0.22% | 138,615 |
| Apr 15, 2026 | 131,300.00 | 139,400.00 | 131,200.00 | 138,000.00 | 138,000.00 | 5.02% | 162,532 |
| Apr 14, 2026 | 131,400.00 | 132,700.00 | 129,800.00 | 131,400.00 | 131,400.00 | - | 100,461 |
| Apr 13, 2026 | 131,000.00 | 133,800.00 | 130,400.00 | 131,400.00 | 131,400.00 | -0.76% | 61,347 |
| Apr 10, 2026 | 130,400.00 | 133,600.00 | 130,200.00 | 132,400.00 | 132,400.00 | 1.53% | 74,836 |
| Apr 9, 2026 | 130,800.00 | 131,300.00 | 129,400.00 | 130,400.00 | 130,400.00 | 0.31% | 75,812 |
| Apr 8, 2026 | 133,100.00 | 135,000.00 | 129,000.00 | 130,000.00 | 130,000.00 | - | 109,520 |
| Apr 7, 2026 | 129,700.00 | 131,400.00 | 128,100.00 | 130,000.00 | 130,000.00 | -0.91% | 84,264 |
| Apr 6, 2026 | 129,500.00 | 132,000.00 | 129,000.00 | 131,200.00 | 131,200.00 | 1.08% | 79,311 |
| Apr 3, 2026 | 128,500.00 | 131,900.00 | 128,500.00 | 129,800.00 | 129,800.00 | -0.15% | 70,528 |
| Apr 2, 2026 | 132,500.00 | 133,500.00 | 128,700.00 | 130,000.00 | 130,000.00 | -1.37% | 108,339 |
| Apr 1, 2026 | 131,700.00 | 131,900.00 | 128,200.00 | 131,800.00 | 131,800.00 | 2.97% | 109,847 |
| Mar 31, 2026 | 123,600.00 | 129,800.00 | 121,500.00 | 128,000.00 | 128,000.00 | 0.79% | 119,715 |
| Mar 30, 2026 | 127,600.00 | 129,200.00 | 125,000.00 | 127,000.00 | 127,000.00 | -5.58% | 125,972 |
| Mar 27, 2026 | 131,000.00 | 134,700.00 | 129,500.00 | 134,500.00 | 131,000.00 | 1.74% | 147,172 |
| Mar 26, 2026 | 134,900.00 | 134,900.00 | 131,200.00 | 132,200.00 | 128,759.85 | -1.42% | 137,118 |
| Mar 25, 2026 | 136,400.00 | 136,400.00 | 132,200.00 | 134,100.00 | 130,610.41 | 0.52% | 83,634 |
| Mar 24, 2026 | 133,800.00 | 133,900.00 | 130,500.00 | 133,400.00 | 129,928.62 | 2.93% | 89,532 |
| Mar 23, 2026 | 132,700.00 | 133,700.00 | 129,000.00 | 129,600.00 | 126,227.51 | -5.95% | 125,124 |
| Mar 20, 2026 | 131,500.00 | 137,800.00 | 130,200.00 | 137,800.00 | 134,214.13 | 5.51% | 192,708 |
| Mar 19, 2026 | 131,300.00 | 131,800.00 | 129,100.00 | 130,600.00 | 127,201.49 | -2.54% | 104,665 |
| Mar 18, 2026 | 133,000.00 | 134,800.00 | 132,400.00 | 134,000.00 | 130,513.01 | 2.21% | 88,224 |
| Mar 17, 2026 | 129,700.00 | 132,300.00 | 129,100.00 | 131,100.00 | 127,688.48 | 1.63% | 95,221 |
| Mar 16, 2026 | 129,300.00 | 131,300.00 | 128,000.00 | 129,000.00 | 125,643.12 | -0.23% | 114,358 |
| Mar 13, 2026 | 128,800.00 | 131,100.00 | 127,000.00 | 129,300.00 | 125,935.32 | -0.61% | 142,165 |
| Mar 12, 2026 | 129,400.00 | 132,800.00 | 128,800.00 | 130,100.00 | 126,714.50 | 0.85% | 215,398 |
| Mar 11, 2026 | 131,200.00 | 133,900.00 | 128,000.00 | 129,000.00 | 125,643.12 | 0.39% | 117,724 |
| Mar 10, 2026 | 129,000.00 | 129,900.00 | 126,800.00 | 128,500.00 | 125,156.13 | 1.98% | 138,770 |
| Mar 9, 2026 | 120,800.00 | 127,100.00 | 120,100.00 | 126,000.00 | 122,721.19 | -0.40% | 118,571 |
| Mar 6, 2026 | 122,900.00 | 126,600.00 | 122,500.00 | 126,500.00 | 123,208.18 | 1.93% | 97,343 |
| Mar 5, 2026 | 129,600.00 | 129,900.00 | 121,500.00 | 124,100.00 | 120,870.63 | 0.40% | 186,010 |
| Mar 4, 2026 | 131,200.00 | 131,200.00 | 120,300.00 | 123,600.00 | 120,383.64 | -5.79% | 267,716 |
| Mar 3, 2026 | 133,500.00 | 133,500.00 | 128,800.00 | 131,200.00 | 127,785.87 | -1.65% | 130,896 |
| Feb 27, 2026 | 134,900.00 | 135,700.00 | 132,800.00 | 133,400.00 | 129,928.62 | -1.77% | 134,594 |
| Feb 26, 2026 | 140,000.00 | 141,800.00 | 135,300.00 | 135,800.00 | 132,266.17 | -3.69% | 117,766 |
| Feb 25, 2026 | 137,100.00 | 141,900.00 | 135,600.00 | 141,000.00 | 137,330.86 | 2.62% | 129,029 |
| Feb 24, 2026 | 135,300.00 | 138,300.00 | 133,800.00 | 137,400.00 | 133,824.54 | 1.03% | 96,633 |
| Feb 23, 2026 | 137,600.00 | 139,500.00 | 134,300.00 | 136,000.00 | 132,460.97 | -2.51% | 274,266 |
| Feb 20, 2026 | 136,100.00 | 139,700.00 | 135,300.00 | 139,500.00 | 135,869.89 | 1.82% | 162,256 |
| Feb 19, 2026 | 139,000.00 | 139,000.00 | 133,900.00 | 137,000.00 | 133,434.94 | -1.58% | 192,932 |
| Feb 13, 2026 | 140,200.00 | 141,200.00 | 138,100.00 | 139,200.00 | 135,577.70 | 0.43% | 142,981 |
| Feb 12, 2026 | 136,000.00 | 143,400.00 | 134,000.00 | 138,600.00 | 134,993.31 | 6.62% | 359,012 |
| Feb 11, 2026 | 130,000.00 | 132,700.00 | 127,000.00 | 130,000.00 | 126,617.10 | 1.40% | 147,575 |
| Feb 10, 2026 | 126,900.00 | 129,900.00 | 126,000.00 | 128,200.00 | 124,863.94 | 1.34% | 110,020 |
| Feb 9, 2026 | 126,900.00 | 126,900.00 | 124,500.00 | 126,500.00 | 123,208.18 | 2.02% | 148,903 |
| Feb 6, 2026 | 122,900.00 | 125,800.00 | 120,000.00 | 124,000.00 | 120,773.23 | 0.49% | 136,743 |
| Feb 5, 2026 | 120,800.00 | 125,500.00 | 120,500.00 | 123,400.00 | 120,188.85 | 1.15% | 203,272 |
| Feb 4, 2026 | 118,700.00 | 122,900.00 | 118,000.00 | 122,000.00 | 118,825.28 | 3.39% | 162,601 |
| Feb 3, 2026 | 118,500.00 | 118,600.00 | 116,000.00 | 118,000.00 | 114,929.37 | 0.17% | 123,303 |
| Feb 2, 2026 | 117,600.00 | 122,600.00 | 116,400.00 | 117,800.00 | 114,734.57 | 0.26% | 297,963 |
| Jan 30, 2026 | 118,000.00 | 120,300.00 | 116,800.00 | 117,500.00 | 114,442.38 | -0.51% | 124,346 |
| Jan 29, 2026 | 116,500.00 | 119,000.00 | 116,000.00 | 118,100.00 | 115,026.77 | 0.94% | 143,147 |
| Jan 28, 2026 | 115,800.00 | 120,900.00 | 115,000.00 | 117,000.00 | 113,955.39 | 5.41% | 400,474 |
| Jan 27, 2026 | 110,400.00 | 111,600.00 | 109,600.00 | 111,000.00 | 108,111.52 | 1.00% | 110,847 |
| Jan 26, 2026 | 116,000.00 | 116,000.00 | 109,900.00 | 109,900.00 | 107,040.15 | -5.58% | 208,737 |
| Jan 23, 2026 | 115,500.00 | 117,000.00 | 115,300.00 | 116,400.00 | 113,371.00 | 0.69% | 142,814 |
| Jan 22, 2026 | 115,200.00 | 116,600.00 | 114,000.00 | 115,600.00 | 112,591.82 | -1.20% | 138,576 |
| Jan 21, 2026 | 115,000.00 | 117,500.00 | 114,000.00 | 117,000.00 | 113,955.39 | 1.56% | 273,697 |
| Jan 20, 2026 | 112,900.00 | 116,000.00 | 112,500.00 | 115,200.00 | 112,202.23 | 1.86% | 153,941 |
| Jan 19, 2026 | 109,100.00 | 113,800.00 | 109,000.00 | 113,100.00 | 110,156.88 | 3.48% | 283,024 |
| Jan 16, 2026 | 109,400.00 | 109,900.00 | 108,700.00 | 109,300.00 | 106,455.76 | 0.74% | 142,846 |
| Jan 15, 2026 | 107,300.00 | 109,900.00 | 106,000.00 | 108,500.00 | 105,676.58 | 1.12% | 111,009 |
| Jan 14, 2026 | 107,000.00 | 108,000.00 | 105,400.00 | 107,300.00 | 104,507.81 | 0.66% | 113,831 |
| Jan 13, 2026 | 107,000.00 | 107,400.00 | 104,900.00 | 106,600.00 | 103,826.02 | 0.09% | 113,473 |
| Jan 12, 2026 | 104,000.00 | 106,500.00 | 103,200.00 | 106,500.00 | 103,728.62 | 3.30% | 110,542 |
| Jan 9, 2026 | 104,500.00 | 104,550.00 | 102,700.00 | 103,100.00 | 100,417.10 | -1.34% | 80,128 |
| Jan 8, 2026 | 103,400.00 | 104,700.00 | 102,200.00 | 104,500.00 | 101,780.67 | 0.10% | 161,497 |
| Jan 7, 2026 | 103,000.00 | 104,600.00 | 102,000.00 | 104,400.00 | 101,683.27 | 0.58% | 140,355 |
| Jan 6, 2026 | 103,700.00 | 104,500.00 | 102,800.00 | 103,800.00 | 101,098.88 | -0.19% | 107,591 |
| Jan 5, 2026 | 103,100.00 | 104,300.00 | 102,300.00 | 104,000.00 | 101,293.68 | 0.87% | 77,074 |
| Jan 2, 2026 | 105,100.00 | 105,700.00 | 102,500.00 | 103,100.00 | 100,417.10 | -2.46% | 122,215 |
| Dec 30, 2025 | 105,300.00 | 106,200.00 | 104,900.00 | 105,700.00 | 102,949.44 | 0.28% | 75,882 |
| Dec 29, 2025 | 105,000.00 | 106,000.00 | 104,000.00 | 105,400.00 | 102,657.25 | -1.22% | 52,541 |
| Dec 26, 2025 | 107,700.00 | 108,000.00 | 106,400.00 | 106,700.00 | 103,923.42 | -0.93% | 54,276 |
| Dec 24, 2025 | 106,600.00 | 108,400.00 | 106,100.00 | 107,700.00 | 104,897.40 | 1.60% | 117,594 |
| Dec 23, 2025 | 106,700.00 | 107,600.00 | 105,700.00 | 106,000.00 | 103,241.64 | -0.75% | 66,884 |
| Dec 22, 2025 | 107,000.00 | 107,300.00 | 106,000.00 | 106,800.00 | 104,020.82 | 0.75% | 85,906 |
| Dec 19, 2025 | 106,700.00 | 107,300.00 | 105,700.00 | 106,000.00 | 103,241.64 | -0.09% | 100,519 |
| Dec 18, 2025 | 105,600.00 | 107,000.00 | 104,500.00 | 106,100.00 | 103,339.03 | 1.24% | 109,454 |
| Dec 17, 2025 | 106,000.00 | 106,000.00 | 104,300.00 | 104,800.00 | 102,072.86 | -0.19% | 94,333 |
| Dec 16, 2025 | 104,700.00 | 106,400.00 | 104,600.00 | 105,000.00 | 102,267.66 | 0.29% | 115,485 |
| Dec 15, 2025 | 102,800.00 | 105,400.00 | 102,300.00 | 104,700.00 | 101,975.46 | 0.87% | 106,628 |
| Dec 12, 2025 | 102,400.00 | 104,300.00 | 101,800.00 | 103,800.00 | 101,098.88 | 2.17% | 94,686 |
| Dec 11, 2025 | 102,000.00 | 103,100.00 | 101,100.00 | 101,600.00 | 98,956.13 | 0.10% | 166,359 |
| Dec 10, 2025 | 101,300.00 | 102,100.00 | 100,800.00 | 101,500.00 | 98,858.74 | 0.59% | 98,436 |
| Dec 9, 2025 | 103,700.00 | 104,100.00 | 100,500.00 | 100,900.00 | 98,274.35 | -3.17% | 264,779 |
| Dec 8, 2025 | 104,300.00 | 104,900.00 | 103,500.00 | 104,200.00 | 101,488.48 | 0.10% | 95,810 |
| Dec 5, 2025 | 104,500.00 | 104,800.00 | 103,400.00 | 104,100.00 | 101,391.08 | -0.38% | 150,491 |
| Dec 4, 2025 | 104,000.00 | 104,900.00 | 103,200.00 | 104,500.00 | 101,780.67 | - | 115,584 |
| Dec 3, 2025 | 103,800.00 | 104,800.00 | 103,400.00 | 104,500.00 | 101,780.67 | 0.48% | 129,396 |
| Dec 2, 2025 | 106,000.00 | 106,100.00 | 103,600.00 | 104,000.00 | 101,293.68 | -1.89% | 153,463 |