ORION Holdings Corporation 001800
KRX · South Korea · Consumer Non-Durables
KRW 23,000.00-200.00 (-0.86%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |