ORION Corp. - 271560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	109,500	108,200	108,200	109,600	107,500	112,635
August 14, 2025	109,200	109,500	109,500	110,100	108,100	244,470
August 13, 2025	108,800	108,500	108,500	109,200	107,400	106,035
August 12, 2025	109,200	108,700	108,700	110,400	108,300	154,477
August 11, 2025	112,000	109,500	109,500	112,100	109,200	135,066
August 08, 2025	111,100	112,000	112,000	112,100	110,300	127,045
August 07, 2025	110,800	111,100	111,100	111,500	109,200	124,184
August 06, 2025	110,000	110,800	110,800	111,900	109,700	89,991
August 05, 2025	110,200	109,700	109,700	111,400	109,300	107,306
August 04, 2025	108,900	109,500	109,500	110,200	107,100	106,308
August 01, 2025	110,600	109,500	109,500	111,100	109,000	109,140
July 31, 2025	111,100	111,300	111,300	112,200	110,700	109,615
July 30, 2025	110,500	111,500	111,500	111,800	110,500	72,492
July 29, 2025	110,100	110,900	110,900	111,200	109,700	94,665
July 28, 2025	112,000	110,500	110,500	112,100	109,600	120,396
July 25, 2025	111,600	112,000	112,000	112,900	111,000	94,488
July 24, 2025	113,100	112,700	112,700	113,300	111,700	107,515
July 23, 2025	114,400	112,700	112,700	114,400	112,400	84,067
July 22, 2025	114,000	113,700	113,700	114,800	112,900	79,080
July 21, 2025	114,700	114,000	114,000	114,700	113,000	92,662
July 18, 2025	114,100	114,700	114,700	115,300	112,900	129,781
July 17, 2025	114,700	114,700	114,700	114,700	112,000	193,021
July 16, 2025	118,000	114,000	114,000	118,500	113,100	254,764
July 15, 2025	120,200	118,800	118,800	121,100	117,900	181,558
July 14, 2025	119,700	121,000	121,000	121,500	119,700	78,075
July 11, 2025	121,200	120,700	120,700	121,200	119,500	91,074
July 10, 2025	121,600	121,400	121,400	122,000	119,800	121,298
July 09, 2025	118,200	121,600	121,600	121,700	118,200	210,614
July 08, 2025	117,800	118,200	118,200	118,800	117,000	118,892
July 07, 2025	115,100	117,200	117,200	118,500	114,700	95,318
July 04, 2025	117,400	116,000	116,000	117,600	115,400	132,931
July 03, 2025	117,200	118,500	118,500	118,900	115,800	133,294
July 02, 2025	112,100	118,500	118,500	118,600	111,800	427,308
July 01, 2025	109,500	111,700	111,700	112,700	108,600	157,235
June 30, 2025	107,700	108,800	108,800	109,600	107,200	109,714
June 27, 2025	108,200	106,600	106,600	109,400	106,400	98,942
June 26, 2025	108,400	107,900	107,900	108,500	106,500	185,034
June 25, 2025	107,500	108,600	108,600	108,700	107,300	156,656
June 24, 2025	106,300	107,400	107,400	107,600	105,600	169,214
June 23, 2025	105,000	105,500	105,500	107,200	105,000	176,653
June 20, 2025	105,300	107,200	107,200	108,000	105,200	183,992
June 19, 2025	106,200	107,000	107,000	108,300	106,200	179,903
June 18, 2025	109,600	106,900	106,900	110,200	105,500	367,719
June 17, 2025	110,600	110,200	110,200	111,200	109,300	175,966
June 16, 2025	112,100	111,100	111,100	112,700	110,300	97,511
June 13, 2025	111,800	111,400	111,400	112,500	110,900	131,251
June 12, 2025	111,900	112,700	112,700	112,900	111,400	187,895
June 11, 2025	112,500	112,500	112,500	113,600	110,800	158,805
June 10, 2025	112,400	113,000	113,000	113,200	111,800	100,862
June 09, 2025	112,900	112,500	112,500	113,400	111,200	173,080
June 05, 2025	111,400	112,300	112,300	113,300	111,300	133,664
June 04, 2025	111,700	111,700	111,700	113,300	110,900	161,117
June 02, 2025	110,100	110,800	110,800	111,600	109,600	63,348
May 30, 2025	112,400	110,400	110,400	113,000	110,100	205,856
May 29, 2025	111,700	111,600	111,600	112,300	110,900	97,983
May 28, 2025	111,800	111,200	111,200	112,200	110,500	154,856
May 27, 2025	110,600	111,700	111,700	112,700	110,500	110,491
May 26, 2025	112,400	111,200	111,200	112,700	109,800	192,038
May 23, 2025	111,500	111,800	111,800	112,500	110,300	161,727
May 22, 2025	111,700	111,200	111,200	112,700	110,500	177,747

ORION Corp. (271560.KS) KSC