ORION CORP. 271560
KRX · South Korea · Consumer Non-Durables
KRW 106,100.00-800.00 (-0.75%)
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 106,900.00 | -4.13% | KRW 110,300.00 | KRW 111,600.00 | KRW 106,600.00 | 129.25K |
| 2026-09-29 | KRW 111,500.00 | 0.00% | KRW 111,600.00 | KRW 111,600.00 | KRW 110,200.00 | 48.20K |
| 2026-09-28 | KRW 111,500.00 | +1.27% | KRW 110,000.00 | KRW 112,000.00 | KRW 108,500.00 | 74.66K |
| 2026-09-23 | KRW 110,100.00 | -0.72% | KRW 111,500.00 | KRW 111,500.00 | KRW 109,700.00 | 73.85K |
| 2026-09-22 | KRW 110,900.00 | -0.27% | KRW 111,600.00 | KRW 111,900.00 | KRW 109,800.00 | 99.27K |
| 2026-09-21 | KRW 111,200.00 | -0.27% | KRW 112,000.00 | KRW 112,500.00 | KRW 110,500.00 | 68.11K |
| 2026-09-18 | KRW 111,500.00 | -1.76% | KRW 113,600.00 | KRW 114,300.00 | KRW 110,400.00 | 268.69K |
| 2026-09-17 | KRW 113,500.00 | +1.89% | KRW 112,100.00 | KRW 114,000.00 | KRW 111,600.00 | 47.78K |
| 2026-09-16 | KRW 111,400.00 | -3.97% | KRW 116,100.00 | KRW 116,900.00 | KRW 110,400.00 | 238.21K |
| 2026-09-15 | KRW 116,000.00 | +0.61% | KRW 114,000.00 | KRW 116,300.00 | KRW 113,800.00 | 141.25K |
| 2026-09-14 | KRW 115,300.00 | -3.35% | KRW 118,300.00 | KRW 118,400.00 | KRW 113,200.00 | 142.54K |
| 2026-09-11 | KRW 119,300.00 | -0.67% | KRW 118,100.00 | KRW 119,500.00 | KRW 116,800.00 | 58.33K |
| 2026-09-10 | KRW 120,100.00 | +0.08% | KRW 118,600.00 | KRW 120,100.00 | KRW 118,100.00 | 100.91K |
| 2026-09-09 | KRW 120,000.00 | -0.91% | KRW 121,100.00 | KRW 121,600.00 | KRW 118,600.00 | 76.94K |
| 2026-09-08 | KRW 121,100.00 | -1.54% | KRW 124,200.00 | KRW 124,300.00 | KRW 120,300.00 | 98.47K |
| 2026-09-07 | KRW 123,000.00 | -2.61% | KRW 126,400.00 | KRW 126,500.00 | KRW 122,200.00 | 121.61K |
| 2026-09-04 | KRW 126,300.00 | -2.32% | KRW 129,600.00 | KRW 129,600.00 | KRW 124,800.00 | 84.69K |
| 2026-09-03 | KRW 129,300.00 | +1.41% | KRW 127,700.00 | KRW 131,500.00 | KRW 126,900.00 | 95.89K |
| 2026-09-02 | KRW 127,500.00 | -1.70% | KRW 129,300.00 | KRW 130,700.00 | KRW 127,300.00 | 68.04K |
| 2026-09-01 | KRW 129,700.00 | -0.23% | KRW 129,000.00 | KRW 130,300.00 | KRW 127,700.00 | 138.86K |
| 2026-08-31 | KRW 130,000.00 | +0.39% | KRW 129,200.00 | KRW 130,100.00 | KRW 127,100.00 | 153.11K |
| 2026-08-28 | KRW 129,500.00 | +2.61% | KRW 125,600.00 | KRW 129,700.00 | KRW 125,200.00 | 64.99K |
| 2026-08-27 | KRW 126,200.00 | -2.17% | KRW 130,300.00 | KRW 130,800.00 | KRW 125,200.00 | 75.01K |
| 2026-08-26 | KRW 129,000.00 | +1.82% | KRW 127,600.00 | KRW 130,000.00 | KRW 126,900.00 | 66.31K |
| 2026-08-25 | KRW 126,700.00 | -1.25% | KRW 127,700.00 | KRW 128,500.00 | KRW 125,800.00 | 65.42K |
| 2026-08-24 | KRW 128,300.00 | +2.31% | KRW 126,000.00 | KRW 128,600.00 | KRW 125,300.00 | 75.66K |
| 2026-08-21 | KRW 125,400.00 | +0.64% | KRW 124,800.00 | KRW 125,700.00 | KRW 123,600.00 | 142.65K |
| 2026-08-20 | KRW 124,600.00 | +0.40% | KRW 124,200.00 | KRW 126,800.00 | KRW 123,800.00 | 112.45K |
| 2026-08-19 | KRW 124,100.00 | -0.80% | KRW 124,000.00 | KRW 125,000.00 | KRW 121,300.00 | 114.13K |
| 2026-08-18 | KRW 125,100.00 | -6.64% | KRW 134,000.00 | KRW 135,800.00 | KRW 123,200.00 | 178.28K |
| 2026-08-14 | KRW 134,000.00 | +1.67% | KRW 131,600.00 | KRW 135,900.00 | KRW 130,800.00 | 70.66K |
| 2026-08-13 | KRW 131,800.00 | -0.75% | KRW 132,800.00 | KRW 134,400.00 | KRW 130,300.00 | 136.34K |
| 2026-08-12 | KRW 132,800.00 | -2.35% | KRW 136,100.00 | KRW 138,500.00 | KRW 132,000.00 | 133.63K |
| 2026-08-11 | KRW 136,000.00 | -1.09% | KRW 138,300.00 | KRW 141,700.00 | KRW 135,800.00 | 83.62K |
| 2026-08-10 | KRW 137,500.00 | -0.07% | KRW 136,200.00 | KRW 138,500.00 | KRW 135,100.00 | 90.72K |
| 2026-08-07 | KRW 137,600.00 | +1.55% | KRW 134,200.00 | KRW 138,000.00 | KRW 133,800.00 | 78.84K |
| 2026-08-06 | KRW 135,500.00 | +3.99% | KRW 131,000.00 | KRW 135,500.00 | KRW 130,100.00 | 116.81K |
| 2026-08-05 | KRW 130,300.00 | -1.81% | KRW 131,400.00 | KRW 134,400.00 | KRW 129,600.00 | 165.97K |
| 2026-08-04 | KRW 132,700.00 | -0.60% | KRW 131,600.00 | KRW 133,500.00 | KRW 130,800.00 | 62.78K |
| 2026-08-03 | KRW 133,500.00 | +1.29% | KRW 131,800.00 | KRW 135,900.00 | KRW 131,400.00 | 107.21K |
| 2026-07-31 | KRW 131,800.00 | -2.59% | KRW 133,500.00 | KRW 134,600.00 | KRW 128,700.00 | 130.06K |
| 2026-07-30 | KRW 135,300.00 | +0.22% | KRW 136,100.00 | KRW 143,900.00 | KRW 133,300.00 | 156.71K |
| 2026-07-29 | KRW 135,000.00 | +3.93% | KRW 131,200.00 | KRW 140,900.00 | KRW 129,100.00 | 261.63K |
| 2026-07-28 | KRW 129,900.00 | -0.08% | KRW 130,500.00 | KRW 133,400.00 | KRW 126,800.00 | 120.79K |
| 2026-07-27 | KRW 130,000.00 | -0.38% | KRW 130,000.00 | KRW 132,300.00 | KRW 128,800.00 | 50.76K |
| 2026-07-24 | KRW 130,500.00 | +0.93% | KRW 128,600.00 | KRW 131,900.00 | KRW 128,000.00 | 83.71K |
| 2026-07-23 | KRW 129,300.00 | +0.54% | KRW 127,700.00 | KRW 130,000.00 | KRW 127,100.00 | 91.25K |
| 2026-07-22 | KRW 128,600.00 | +0.47% | KRW 128,700.00 | KRW 133,000.00 | KRW 127,400.00 | 74.95K |
| 2026-07-21 | KRW 128,000.00 | +0.79% | KRW 126,200.00 | KRW 129,200.00 | KRW 124,200.00 | 100.05K |
| 2026-07-20 | KRW 127,000.00 | -1.09% | KRW 126,700.00 | KRW 130,100.00 | KRW 123,900.00 | 103.27K |
| 2026-07-16 | KRW 128,400.00 | +1.02% | KRW 128,300.00 | KRW 130,500.00 | KRW 125,600.00 | 102.38K |
| 2026-07-15 | KRW 127,100.00 | -1.01% | KRW 130,500.00 | KRW 130,900.00 | KRW 124,900.00 | 79.42K |
| 2026-07-14 | KRW 128,400.00 | -3.96% | KRW 135,000.00 | KRW 135,200.00 | KRW 127,700.00 | 72.33K |
| 2026-07-13 | KRW 133,700.00 | -2.48% | KRW 138,000.00 | KRW 138,200.00 | KRW 130,400.00 | 128.71K |
| 2026-07-10 | KRW 137,100.00 | +1.18% | KRW 137,900.00 | KRW 143,200.00 | KRW 136,500.00 | 141.54K |
| 2026-07-09 | KRW 135,500.00 | -3.42% | KRW 142,000.00 | KRW 142,000.00 | KRW 133,100.00 | 102.56K |
| 2026-07-08 | KRW 140,300.00 | +0.57% | KRW 139,900.00 | KRW 141,600.00 | KRW 135,000.00 | 141.12K |
| 2026-07-07 | KRW 139,500.00 | +1.90% | KRW 136,500.00 | KRW 142,800.00 | KRW 135,700.00 | 130.97K |
| 2026-07-06 | KRW 136,900.00 | +0.44% | KRW 137,000.00 | KRW 138,000.00 | KRW 135,000.00 | 78.91K |
| 2026-07-03 | KRW 136,300.00 | -1.94% | KRW 140,300.00 | KRW 141,200.00 | KRW 134,900.00 | 107.10K |
| 2026-07-02 | KRW 139,000.00 | +1.68% | KRW 138,000.00 | KRW 145,300.00 | KRW 136,900.00 | 193.80K |
| 2026-07-01 | KRW 136,700.00 | +3.64% | KRW 134,300.00 | KRW 136,700.00 | KRW 132,900.00 | 77.24K |
| 2026-06-30 | KRW 131,900.00 | -4.35% | KRW 137,700.00 | KRW 137,800.00 | KRW 130,800.00 | 126.46K |
| 2026-06-29 | KRW 137,900.00 | +9.10% | KRW 128,900.00 | KRW 138,100.00 | KRW 126,200.00 | 182.22K |
| 2026-06-26 | KRW 126,400.00 | +1.28% | KRW 126,000.00 | KRW 128,000.00 | KRW 124,000.00 | 179.82K |
| 2026-06-25 | KRW 124,800.00 | -0.48% | KRW 126,600.00 | KRW 127,900.00 | KRW 124,300.00 | 149.86K |
| 2026-06-24 | KRW 125,400.00 | -0.08% | KRW 127,000.00 | KRW 127,000.00 | KRW 120,300.00 | 112.84K |
| 2026-06-23 | KRW 125,500.00 | -3.54% | KRW 130,200.00 | KRW 131,000.00 | KRW 125,100.00 | 140.51K |
| 2026-06-22 | KRW 130,100.00 | -2.91% | KRW 134,100.00 | KRW 134,200.00 | KRW 128,900.00 | 69.84K |
| 2026-06-19 | KRW 134,000.00 | 0.00% | KRW 133,900.00 | KRW 134,700.00 | KRW 130,800.00 | 120.95K |
| 2026-06-18 | KRW 134,000.00 | -0.81% | KRW 134,600.00 | KRW 136,200.00 | KRW 132,500.00 | 118.06K |
| 2026-06-17 | KRW 135,100.00 | +0.82% | KRW 134,000.00 | KRW 138,700.00 | KRW 133,500.00 | 229.89K |
| 2026-06-16 | KRW 134,000.00 | +0.15% | KRW 133,000.00 | KRW 135,400.00 | KRW 132,200.00 | 131.92K |
| 2026-06-15 | KRW 133,800.00 | -1.25% | KRW 137,300.00 | KRW 137,500.00 | KRW 131,500.00 | 264.74K |
| 2026-06-12 | KRW 135,500.00 | -1.88% | KRW 138,400.00 | KRW 139,700.00 | KRW 134,500.00 | 91.02K |
| 2026-06-11 | KRW 138,100.00 | +4.23% | KRW 131,700.00 | KRW 138,100.00 | KRW 130,100.00 | 148.74K |
| 2026-06-10 | KRW 132,500.00 | -0.30% | KRW 130,800.00 | KRW 134,000.00 | KRW 129,900.00 | 8 |
| 2026-06-09 | KRW 132,900.00 | +3.83% | KRW 128,000.00 | KRW 132,900.00 | KRW 126,600.00 | 88.44K |
| 2026-06-08 | KRW 128,000.00 | -3.47% | KRW 127,000.00 | KRW 129,700.00 | KRW 125,000.00 | 95.67K |
| 2026-06-05 | KRW 132,600.00 | +1.22% | KRW 132,300.00 | KRW 136,500.00 | KRW 131,000.00 | 123.26K |
| 2026-06-04 | KRW 131,000.00 | +2.02% | KRW 129,000.00 | KRW 132,900.00 | KRW 127,000.00 | 143.69K |
| 2026-06-02 | KRW 128,400.00 | +0.55% | KRW 127,400.00 | KRW 128,400.00 | KRW 124,600.00 | 110.23K |
| 2026-06-01 | KRW 127,700.00 | -1.47% | KRW 128,800.00 | KRW 130,100.00 | KRW 126,600.00 | 90.15K |
| 2026-05-29 | KRW 129,600.00 | -3.43% | KRW 133,600.00 | KRW 135,000.00 | KRW 127,000.00 | 159.49K |
| 2026-05-28 | KRW 134,200.00 | +0.68% | KRW 133,500.00 | KRW 135,300.00 | KRW 130,200.00 | 152.35K |
| 2026-05-27 | KRW 133,300.00 | -2.91% | KRW 137,000.00 | KRW 137,700.00 | KRW 131,100.00 | 122.75K |
| 2026-05-26 | KRW 137,300.00 | +0.29% | KRW 137,100.00 | KRW 140,100.00 | KRW 135,600.00 | 75.39K |
| 2026-05-22 | KRW 136,900.00 | +0.37% | KRW 138,200.00 | KRW 141,300.00 | KRW 135,500.00 | 160.55K |
| 2026-05-21 | KRW 136,400.00 | +1.34% | KRW 135,600.00 | KRW 136,400.00 | KRW 133,900.00 | 159.64K |
| 2026-05-20 | KRW 134,600.00 | -2.18% | KRW 138,900.00 | KRW 138,900.00 | KRW 133,500.00 | 99.80K |