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 |