ORION Holdings Corporation 001800
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 23.000,00-200,00 (-0,86 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 23.200,00 | -4,33 % | KRW 24.150,00 | KRW 24.250,00 | KRW 22.950,00 | 130,08K |
| 2026-09-29 | KRW 24.250,00 | +0,21 % | KRW 24.100,00 | KRW 24.350,00 | KRW 23.750,00 | 54,60K |
| 2026-09-28 | KRW 24.200,00 | +1,89 % | KRW 23.650,00 | KRW 24.250,00 | KRW 23.450,00 | 45,57K |
| 2026-09-23 | KRW 23.750,00 | -0,42 % | KRW 23.950,00 | KRW 23.950,00 | KRW 23.400,00 | 81,84K |
| 2026-09-22 | KRW 23.850,00 | -0,63 % | KRW 24.050,00 | KRW 24.150,00 | KRW 23.600,00 | 77,47K |
| 2026-09-21 | KRW 24.000,00 | -0,41 % | KRW 24.200,00 | KRW 24.450,00 | KRW 23.950,00 | 38,09K |
| 2026-09-18 | KRW 24.100,00 | -0,82 % | KRW 24.700,00 | KRW 24.700,00 | KRW 24.100,00 | 92,82K |
| 2026-09-17 | KRW 24.300,00 | -0,41 % | KRW 24.500,00 | KRW 24.650,00 | KRW 24.150,00 | 55,52K |
| 2026-09-16 | KRW 24.400,00 | -0,20 % | KRW 24.650,00 | KRW 24.650,00 | KRW 24.150,00 | 43,70K |
| 2026-09-15 | KRW 24.450,00 | -3,17 % | KRW 24.900,00 | KRW 25.100,00 | KRW 24.200,00 | 57,07K |
| 2026-09-14 | KRW 25.250,00 | -0,79 % | KRW 25.250,00 | KRW 25.400,00 | KRW 24.900,00 | 54,96K |
| 2026-09-11 | KRW 25.450,00 | +0,59 % | KRW 25.050,00 | KRW 25.750,00 | KRW 25.000,00 | 61,50K |
| 2026-09-10 | KRW 25.300,00 | -0,59 % | KRW 25.400,00 | KRW 25.550,00 | KRW 24.950,00 | 95,67K |
| 2026-09-09 | KRW 25.450,00 | -0,20 % | KRW 25.500,00 | KRW 25.650,00 | KRW 25.150,00 | 40,47K |
| 2026-09-08 | KRW 25.500,00 | -0,20 % | KRW 25.700,00 | KRW 25.750,00 | KRW 25.400,00 | 49,20K |
| 2026-09-07 | KRW 25.550,00 | 0,00 % | KRW 25.750,00 | KRW 25.800,00 | KRW 25.300,00 | 42,08K |
| 2026-09-04 | KRW 25.550,00 | +0,99 % | KRW 25.600,00 | KRW 25.750,00 | KRW 25.300,00 | 36,99K |
| 2026-09-03 | KRW 25.300,00 | -0,98 % | KRW 25.700,00 | KRW 25.900,00 | KRW 25.050,00 | 65,98K |
| 2026-09-02 | KRW 25.550,00 | +0,20 % | KRW 25.400,00 | KRW 25.800,00 | KRW 25.200,00 | 60,52K |
| 2026-09-01 | KRW 25.500,00 | -1,16 % | KRW 25.500,00 | KRW 26.000,00 | KRW 25.500,00 | 43,90K |
| 2026-08-31 | KRW 25.800,00 | -1,53 % | KRW 26.000,00 | KRW 26.250,00 | KRW 25.450,00 | 41,80K |
| 2026-08-28 | KRW 26.200,00 | +3,56 % | KRW 25.250,00 | KRW 26.250,00 | KRW 24.900,00 | 92,05K |
| 2026-08-27 | KRW 25.300,00 | -3,07 % | KRW 26.400,00 | KRW 26.450,00 | KRW 25.200,00 | 74,56K |
| 2026-08-26 | KRW 26.100,00 | +2,35 % | KRW 25.700,00 | KRW 26.350,00 | KRW 25.500,00 | 64,90K |
| 2026-08-25 | KRW 25.500,00 | -0,58 % | KRW 25.550,00 | KRW 25.800,00 | KRW 25.050,00 | 65,38K |
| 2026-08-24 | KRW 25.650,00 | +0,59 % | KRW 25.600,00 | KRW 25.950,00 | KRW 25.300,00 | 60,13K |
| 2026-08-21 | KRW 25.500,00 | 0,00 % | KRW 25.250,00 | KRW 25.750,00 | KRW 25.100,00 | 52,92K |
| 2026-08-20 | KRW 25.500,00 | +0,39 % | KRW 25.400,00 | KRW 26.350,00 | KRW 25.300,00 | 97,65K |
| 2026-08-19 | KRW 25.400,00 | -1,55 % | KRW 25.600,00 | KRW 25.600,00 | KRW 24.900,00 | 61,54K |
| 2026-08-18 | KRW 25.800,00 | -3,73 % | KRW 26.500,00 | KRW 26.850,00 | KRW 25.550,00 | 91,77K |
| 2026-08-14 | KRW 26.800,00 | +1,71 % | KRW 26.350,00 | KRW 27.000,00 | KRW 26.150,00 | 99,60K |
| 2026-08-13 | KRW 26.350,00 | -1,86 % | KRW 26.800,00 | KRW 27.100,00 | KRW 26.050,00 | 95,91K |
| 2026-08-12 | KRW 26.850,00 | -3,94 % | KRW 27.700,00 | KRW 28.250,00 | KRW 26.800,00 | 79,68K |
| 2026-08-11 | KRW 27.950,00 | 0,00 % | KRW 27.900,00 | KRW 28.750,00 | KRW 27.800,00 | 64,65K |
| 2026-08-10 | KRW 27.950,00 | +0,72 % | KRW 28.000,00 | KRW 28.250,00 | KRW 27.100,00 | 63,34K |
| 2026-08-07 | KRW 27.750,00 | +3,16 % | KRW 26.650,00 | KRW 27.900,00 | KRW 26.650,00 | 83,28K |
| 2026-08-06 | KRW 26.900,00 | +4,06 % | KRW 26.200,00 | KRW 27.100,00 | KRW 25.850,00 | 78,92K |
| 2026-08-05 | KRW 25.850,00 | +1,77 % | KRW 25.350,00 | KRW 26.250,00 | KRW 25.350,00 | 76,57K |
| 2026-08-04 | KRW 25.400,00 | -0,39 % | KRW 25.250,00 | KRW 25.700,00 | KRW 24.550,00 | 85,31K |
| 2026-08-03 | KRW 25.500,00 | 0,00 % | KRW 25.700,00 | KRW 26.600,00 | KRW 25.350,00 | 101,63K |
| 2026-07-31 | KRW 25.500,00 | +0,59 % | KRW 25.500,00 | KRW 25.900,00 | KRW 24.850,00 | 86,00K |
| 2026-07-30 | KRW 25.350,00 | +1,00 % | KRW 25.600,00 | KRW 26.600,00 | KRW 25.050,00 | 114,28K |
| 2026-07-29 | KRW 25.100,00 | -1,18 % | KRW 26.100,00 | KRW 26.600,00 | KRW 24.550,00 | 139,99K |
| 2026-07-28 | KRW 25.400,00 | -2,12 % | KRW 25.750,00 | KRW 26.150,00 | KRW 25.100,00 | 61,35K |
| 2026-07-27 | KRW 25.950,00 | +0,78 % | KRW 26.000,00 | KRW 26.550,00 | KRW 25.700,00 | 55,61K |
| 2026-07-24 | KRW 25.750,00 | +0,98 % | KRW 25.150,00 | KRW 26.500,00 | KRW 25.150,00 | 58,14K |
| 2026-07-23 | KRW 25.500,00 | +1,59 % | KRW 25.100,00 | KRW 25.700,00 | KRW 25.100,00 | 55,36K |
| 2026-07-22 | KRW 25.100,00 | -0,20 % | KRW 25.300,00 | KRW 25.950,00 | KRW 25.050,00 | 65,62K |
| 2026-07-21 | KRW 25.150,00 | -0,79 % | KRW 24.900,00 | KRW 25.700,00 | KRW 24.100,00 | 74,20K |
| 2026-07-20 | KRW 25.350,00 | -2,69 % | KRW 25.800,00 | KRW 26.000,00 | KRW 24.850,00 | 72,62K |
| 2026-07-16 | KRW 26.050,00 | +1,36 % | KRW 25.950,00 | KRW 26.400,00 | KRW 25.700,00 | 82,39K |
| 2026-07-15 | KRW 25.700,00 | -1,15 % | KRW 26.650,00 | KRW 26.800,00 | KRW 25.500,00 | 90,99K |
| 2026-07-14 | KRW 26.000,00 | -2,99 % | KRW 26.850,00 | KRW 27.050,00 | KRW 26.000,00 | 108,65K |
| 2026-07-13 | KRW 26.800,00 | 0,00 % | KRW 27.100,00 | KRW 28.050,00 | KRW 26.500,00 | 101,25K |
| 2026-07-10 | KRW 26.800,00 | +6,56 % | KRW 25.700,00 | KRW 27.450,00 | KRW 25.250,00 | 158,69K |
| 2026-07-09 | KRW 25.150,00 | -3,45 % | KRW 26.050,00 | KRW 26.150,00 | KRW 24.650,00 | 124,66K |
| 2026-07-08 | KRW 26.050,00 | -1,14 % | KRW 26.300,00 | KRW 26.300,00 | KRW 25.050,00 | 88,67K |
| 2026-07-07 | KRW 26.350,00 | +2,73 % | KRW 26.200,00 | KRW 26.450,00 | KRW 25.600,00 | 91,58K |
| 2026-07-06 | KRW 25.650,00 | +1,58 % | KRW 25.300,00 | KRW 25.900,00 | KRW 25.100,00 | 61,06K |
| 2026-07-03 | KRW 25.250,00 | -1,56 % | KRW 26.050,00 | KRW 26.500,00 | KRW 25.150,00 | 83,32K |
| 2026-07-02 | KRW 25.650,00 | +1,79 % | KRW 25.150,00 | KRW 26.400,00 | KRW 24.950,00 | 93,01K |
| 2026-07-01 | KRW 25.200,00 | +4,78 % | KRW 24.150,00 | KRW 25.250,00 | KRW 24.050,00 | 73,23K |
| 2026-06-30 | KRW 24.050,00 | -0,62 % | KRW 24.250,00 | KRW 25.100,00 | KRW 23.950,00 | 117,42K |
| 2026-06-29 | KRW 24.200,00 | +4,99 % | KRW 22.750,00 | KRW 24.400,00 | KRW 22.750,00 | 111,50K |
| 2026-06-26 | KRW 23.050,00 | -1,71 % | KRW 24.000,00 | KRW 24.300,00 | KRW 22.200,00 | 139,41K |
| 2026-06-25 | KRW 23.450,00 | -2,29 % | KRW 24.350,00 | KRW 24.350,00 | KRW 23.450,00 | 81,85K |
| 2026-06-24 | KRW 24.000,00 | 0,00 % | KRW 24.850,00 | KRW 24.850,00 | KRW 23.500,00 | 150,98K |
| 2026-06-23 | KRW 24.000,00 | -4,00 % | KRW 25.050,00 | KRW 25.750,00 | KRW 23.100,00 | 129,66K |
| 2026-06-22 | KRW 25.000,00 | -2,15 % | KRW 25.300,00 | KRW 26.200,00 | KRW 24.800,00 | 90,92K |
| 2026-06-19 | KRW 25.550,00 | 0,00 % | KRW 25.750,00 | KRW 25.950,00 | KRW 25.000,00 | 91,51K |
| 2026-06-18 | KRW 25.550,00 | -3,22 % | KRW 26.100,00 | KRW 26.700,00 | KRW 25.500,00 | 109,79K |
| 2026-06-17 | KRW 26.400,00 | -3,30 % | KRW 27.700,00 | KRW 27.800,00 | KRW 26.400,00 | 176,37K |
| 2026-06-16 | KRW 27.300,00 | +2,25 % | KRW 27.050,00 | KRW 28.500,00 | KRW 26.100,00 | 394,06K |
| 2026-06-15 | KRW 26.700,00 | +3,09 % | KRW 26.350,00 | KRW 27.550,00 | KRW 26.000,00 | 225,61K |
| 2026-06-12 | KRW 25.900,00 | -7,33 % | KRW 27.600,00 | KRW 28.000,00 | KRW 25.900,00 | 296,56K |
| 2026-06-11 | KRW 27.950,00 | +10,47 % | KRW 24.900,00 | KRW 29.400,00 | KRW 24.450,00 | 712,15K |
| 2026-06-10 | KRW 25.300,00 | 0,00 % | KRW 24.950,00 | KRW 25.800,00 | KRW 24.500,00 | 88 |
| 2026-06-09 | KRW 25.300,00 | +4,12 % | KRW 24.500,00 | KRW 25.700,00 | KRW 24.450,00 | 128,14K |
| 2026-06-08 | KRW 24.300,00 | -6,36 % | KRW 24.750,00 | KRW 25.350,00 | KRW 23.900,00 | 126,67K |
| 2026-06-05 | KRW 25.950,00 | -2,44 % | KRW 27.450,00 | KRW 27.450,00 | KRW 25.000,00 | 120,32K |
| 2026-06-04 | KRW 26.600,00 | +1,14 % | KRW 26.150,00 | KRW 27.250,00 | KRW 25.550,00 | 166,42K |
| 2026-06-02 | KRW 26.300,00 | +5,84 % | KRW 25.150,00 | KRW 26.300,00 | KRW 24.500,00 | 174,40K |
| 2026-06-01 | KRW 24.850,00 | -0,80 % | KRW 24.700,00 | KRW 25.350,00 | KRW 24.550,00 | 134,70K |
| 2026-05-29 | KRW 25.050,00 | -0,40 % | KRW 25.200,00 | KRW 25.350,00 | KRW 24.300,00 | 173,40K |
| 2026-05-28 | KRW 25.150,00 | +0,80 % | KRW 25.150,00 | KRW 25.500,00 | KRW 24.500,00 | 120,74K |
| 2026-05-27 | KRW 24.950,00 | -1,38 % | KRW 25.300,00 | KRW 25.650,00 | KRW 24.500,00 | 165,15K |
| 2026-05-26 | KRW 25.300,00 | 0,00 % | KRW 25.850,00 | KRW 26.000,00 | KRW 24.850,00 | 104,97K |
| 2026-05-22 | KRW 25.300,00 | +2,43 % | KRW 25.000,00 | KRW 25.500,00 | KRW 24.750,00 | 71,55K |
| 2026-05-21 | KRW 24.700,00 | +0,82 % | KRW 24.900,00 | KRW 25.200,00 | KRW 24.350,00 | 148,31K |
| 2026-05-20 | KRW 24.500,00 | -2,00 % | KRW 25.200,00 | KRW 25.500,00 | KRW 24.000,00 | 160,12K |