Register for streaming realtime charts, analysis tools, and prices.
ORBSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 41.95 | -2.82 | -6.30% | 44.80 | 45.38 | 39.24 | 3,323,615.00 |
| Jun 06 2024 | 44.77 | -0.790 | -1.73% | 45.56 | 45.72 | 44.19 | 1,414,033.00 |
| Jun 05 2024 | 45.56 | 0.860 | 1.92% | 44.72 | 45.88 | 44.50 | 781,592.00 |
| Jun 04 2024 | 44.70 | 0.480 | 1.09% | 44.22 | 44.70 | 43.46 | 1,914,930.00 |
| Jun 03 2024 | 44.22 | -0.780 | -1.73% | 45.04 | 45.50 | 44.20 | 1,288,748.00 |
| Jun 02 2024 | 45.00 | -0.650 | -1.42% | 45.69 | 45.93 | 44.74 | 1,312,097.00 |
| Jun 01 2024 | 45.65 | 0.120 | 0.26% | 45.52 | 45.90 | 45.33 | 1,619,757.00 |
| May 31 2024 | 45.53 | 0.140 | 0.31% | 45.33 | 45.91 | 44.82 | 927,569.00 |
| May 30 2024 | 45.39 | -0.410 | -0.90% | 45.92 | 46.12 | 44.47 | 3,731,544.00 |
| May 29 2024 | 45.80 | -1.17 | -2.49% | 47.13 | 47.13 | 45.50 | 2,234,734.00 |
| May 28 2024 | 46.97 | -0.940 | -1.96% | 48.69 | 48.69 | 46.47 | 3,792,160.00 |
| May 27 2024 | 47.91 | 0.710 | 1.50% | 47.20 | 48.24 | 46.81 | 4,153,126.00 |
| May 26 2024 | 47.20 | -0.620 | -1.30% | 47.82 | 48.00 | 47.20 | 592,520.00 |
| May 25 2024 | 47.82 | -0.020 | -0.04% | 47.93 | 48.28 | 47.63 | 1,198,699.00 |
| May 24 2024 | 47.84 | -0.090 | -0.19% | 48.09 | 48.73 | 46.94 | 1,741,488.00 |
| May 23 2024 | 47.93 | 0.110 | 0.23% | 47.82 | 49.00 | 45.82 | 1,795,041.00 |
| May 22 2024 | 47.82 | -1.20 | -2.45% | 49.04 | 49.20 | 47.30 | 719,743.00 |
| May 21 2024 | 49.02 | 0.110 | 0.22% | 49.10 | 49.60 | 48.20 | 2,163,103.00 |
| May 20 2024 | 48.91 | 2.48 | 5.34% | 46.62 | 49.14 | 45.90 | 2,026,801.00 |
| May 19 2024 | 46.43 | -2.26 | -4.64% | 48.37 | 48.70 | 46.41 | 3,119,877.00 |
| May 18 2024 | 48.69 | 0.690 | 1.44% | 48.05 | 48.71 | 47.80 | 933,656.00 |
| May 17 2024 | 48.00 | 1.26 | 2.70% | 46.73 | 48.23 | 46.36 | 1,118,449.00 |
| May 16 2024 | 46.74 | -0.410 | -0.87% | 47.15 | 47.46 | 45.80 | 1,249,878.00 |
| May 15 2024 | 47.15 | 2.30 | 5.13% | 45.00 | 47.52 | 44.45 | 1,659,191.00 |
| May 14 2024 | 44.85 | -1.15 | -2.50% | 45.81 | 46.49 | 44.78 | 739,040.00 |
| May 13 2024 | 46.00 | -0.480 | -1.03% | 46.48 | 47.94 | 44.58 | 1,896,222.00 |
| May 12 2024 | 46.48 | -0.570 | -1.21% | 47.28 | 47.44 | 46.24 | 1,710,338.00 |
| May 11 2024 | 47.05 | -0.850 | -1.77% | 47.90 | 48.30 | 47.05 | 544,523.00 |
| May 10 2024 | 47.90 | -2.12 | -4.24% | 50.02 | 50.15 | 47.04 | 968,534.00 |
| May 09 2024 | 50.02 | 1.39 | 2.86% | 48.47 | 50.15 | 48.17 | 1,028,821.00 |
| May 08 2024 | 48.63 | -0.710 | -1.44% | 49.36 | 50.10 | 48.10 | 2,622,464.00 |
| May 07 2024 | 49.34 | -0.790 | -1.58% | 50.10 | 51.42 | 48.93 | 1,544,634.00 |
| May 06 2024 | 50.13 | 0.100 | 0.20% | 50.01 | 52.86 | 49.62 | 5,058,275.00 |
| May 05 2024 | 50.03 | 0.290 | 0.58% | 49.88 | 50.40 | 48.72 | 1,172,907.00 |
| May 04 2024 | 49.74 | -0.460 | -0.92% | 50.26 | 50.57 | 49.04 | 2,225,949.00 |
| May 03 2024 | 50.20 | 1.22 | 2.49% | 49.02 | 50.66 | 48.01 | 2,237,083.00 |
| May 02 2024 | 48.98 | 1.82 | 3.86% | 47.04 | 49.52 | 45.55 | 1,170,791.00 |
| May 01 2024 | 47.16 | -0.110 | -0.23% | 47.39 | 47.59 | 43.63 | 1,894,917.00 |
| Apr 30 2024 | 47.27 | -3.29 | -6.51% | 50.35 | 50.77 | 46.42 | 2,904,003.00 |
| Apr 29 2024 | 50.56 | -0.850 | -1.65% | 51.30 | 51.77 | 49.20 | 1,941,443.00 |
| Apr 28 2024 | 51.41 | -0.970 | -1.85% | 52.85 | 53.10 | 51.28 | 1,131,592.00 |
| Apr 27 2024 | 52.38 | -0.200 | -0.38% | 52.50 | 52.71 | 51.06 | 1,402,722.00 |
| Apr 26 2024 | 52.58 | -0.010 | -0.02% | 52.85 | 53.35 | 51.38 | 3,439,566.00 |
| Apr 25 2024 | 52.59 | -0.920 | -1.72% | 53.58 | 55.47 | 51.50 | 2,400,243.00 |
| Apr 24 2024 | 53.51 | -3.11 | -5.49% | 56.40 | 59.79 | 52.97 | 2,981,595.00 |
| Apr 23 2024 | 56.62 | -1.51 | -2.60% | 58.36 | 58.54 | 56.25 | 3,876,079.00 |
| Apr 22 2024 | 58.13 | 1.01 | 1.77% | 57.20 | 58.75 | 56.47 | 5,713,908.00 |
| Apr 21 2024 | 57.12 | -1.49 | -2.54% | 58.22 | 58.62 | 56.58 | 4,807,595.00 |
| Apr 20 2024 | 58.61 | 0.750 | 1.30% | 57.09 | 58.69 | 56.44 | 5,619,828.00 |
| Apr 19 2024 | 57.86 | 3.93 | 7.29% | 53.63 | 62.93 | 51.99 | 4,739,856.00 |
| Apr 18 2024 | 53.93 | 0.310 | 0.58% | 53.49 | 54.17 | 51.13 | 1,839,548.00 |
| Apr 17 2024 | 53.62 | -4.75 | -8.14% | 58.02 | 58.37 | 53.12 | 3,360,004.00 |
| Apr 16 2024 | 58.37 | -1.79 | -2.98% | 59.36 | 59.76 | 55.90 | 2,240,877.00 |
| Apr 15 2024 | 60.16 | -2.98 | -4.72% | 61.71 | 64.39 | 58.77 | 4,168,244.00 |
| Apr 14 2024 | 63.14 | -4.49 | -6.64% | 67.18 | 69.38 | 57.60 | 4,079,309.00 |
| Apr 13 2024 | 67.63 | 0.650 | 0.97% | 67.41 | 75.20 | 56.43 | 4,532,784.00 |
| Apr 12 2024 | 66.98 | 3.60 | 5.68% | 63.38 | 76.68 | 56.95 | 4,470,114.00 |
| Apr 11 2024 | 63.38 | 0.830 | 1.33% | 62.55 | 63.92 | 61.37 | 3,713,699.00 |
| Apr 10 2024 | 62.55 | 0.030 | 0.05% | 62.40 | 63.90 | 60.50 | 1,750,070.00 |
| Apr 09 2024 | 62.52 | -2.73 | -4.18% | 65.24 | 65.60 | 62.20 | 2,093,124.00 |
| Apr 08 2024 | 65.25 | 1.49 | 2.34% | 63.55 | 66.06 | 61.10 | 2,344,235.00 |
| Apr 07 2024 | 63.76 | 2.80 | 4.59% | 61.02 | 64.61 | 60.77 | 1,299,357.00 |
| Apr 06 2024 | 60.96 | 0.760 | 1.26% | 60.10 | 61.61 | 59.66 | 985,064.00 |
| Apr 05 2024 | 60.20 | -0.990 | -1.62% | 60.83 | 61.30 | 58.11 | 1,346,330.00 |
| Apr 04 2024 | 61.19 | 3.25 | 5.61% | 57.70 | 61.23 | 56.35 | 1,716,347.00 |
| Apr 03 2024 | 57.94 | -0.950 | -1.61% | 58.84 | 59.80 | 56.01 | 1,481,013.00 |
| Apr 02 2024 | 58.89 | -4.27 | -6.76% | 63.00 | 63.20 | 57.72 | 1,997,589.00 |
| Apr 01 2024 | 63.16 | -4.64 | -6.84% | 67.50 | 67.56 | 61.00 | 2,035,114.00 |
| Mar 31 2024 | 67.80 | 2.38 | 3.64% | 65.28 | 70.34 | 65.10 | 2,262,453.00 |
| Mar 30 2024 | 65.42 | -0.880 | -1.33% | 66.06 | 67.26 | 65.29 | 2,081,182.00 |
| Mar 29 2024 | 66.30 | -0.340 | -0.51% | 66.45 | 66.48 | 64.46 | 2,529,709.00 |
| Mar 28 2024 | 66.64 | -1.01 | -1.49% | 68.50 | 68.81 | 65.07 | 1,578,483.00 |
| Mar 27 2024 | 67.65 | -2.62 | -3.73% | 70.08 | 70.08 | 65.53 | 1,740,596.00 |
| Mar 26 2024 | 70.27 | 6.97 | 11.01% | 63.18 | 70.86 | 63.18 | 2,162,962.00 |
| Mar 25 2024 | 63.30 | 2.94 | 4.87% | 60.20 | 63.89 | 59.93 | 1,783,680.00 |
| Mar 24 2024 | 60.36 | 1.76 | 3.00% | 58.60 | 60.53 | 58.46 | 2,831,141.00 |
| Mar 23 2024 | 58.60 | -0.610 | -1.03% | 58.79 | 59.85 | 58.15 | 997,139.00 |
| Mar 22 2024 | 59.21 | -0.430 | -0.72% | 59.82 | 62.11 | 56.60 | 1,451,612.00 |
| Mar 21 2024 | 59.64 | 0.660 | 1.12% | 59.09 | 60.73 | 57.80 | 1,839,637.00 |
| Mar 20 2024 | 58.98 | 5.21 | 9.69% | 54.21 | 59.44 | 51.42 | 2,372,093.00 |
| Mar 19 2024 | 53.77 | -5.57 | -9.39% | 59.19 | 59.73 | 52.70 | 2,666,230.00 |
| Mar 18 2024 | 59.34 | -3.86 | -6.11% | 63.00 | 63.00 | 58.50 | 1,839,885.00 |
| Mar 17 2024 | 63.20 | 1.09 | 1.75% | 62.59 | 63.55 | 57.23 | 1,662,836.00 |
| Mar 16 2024 | 62.11 | -5.17 | -7.68% | 67.30 | 69.34 | 60.31 | 4,253,939.00 |
| Mar 15 2024 | 67.28 | -4.57 | -6.36% | 72.72 | 72.76 | 62.33 | 3,904,276.00 |
| Mar 14 2024 | 71.85 | -3.42 | -4.54% | 75.01 | 75.86 | 68.33 | 2,977,517.00 |
| Mar 13 2024 | 75.27 | 2.72 | 3.75% | 72.12 | 78.59 | 71.36 | 3,394,526.00 |
| Mar 12 2024 | 72.55 | 0.900 | 1.26% | 70.76 | 72.69 | 68.79 | 3,909,511.00 |
| Mar 11 2024 | 71.65 | 3.35 | 4.90% | 68.18 | 71.81 | 64.20 | 4,035,855.00 |
| Mar 10 2024 | 68.30 | -0.540 | -0.78% | 68.57 | 70.06 | 66.11 | 2,948,711.00 |
| Mar 09 2024 | 68.84 | 1.29 | 1.91% | 67.22 | 69.53 | 66.25 | 1,750,406.00 |
