Billions Co.,Ltd. (KOSDAQ:044480)
South Korea · Delayed Price · Currency is KRW 332.00
+6.00 (1.84%)
At close: Apr 2, 2026
Billions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 336.00 | 337.00 | 303.00 | 307.00 | 307.00 | -7.53% | 1,937,150 |
| Apr 2, 2026 | 326.00 | 333.00 | 319.00 | 332.00 | 332.00 | 1.84% | 1,586,794 |
| Apr 1, 2026 | 318.00 | 339.00 | 314.00 | 326.00 | 326.00 | 4.49% | 1,734,972 |
| Mar 31, 2026 | 314.00 | 347.00 | 302.00 | 312.00 | 312.00 | -0.64% | 5,572,559 |
| Mar 30, 2026 | 320.00 | 321.00 | 301.00 | 314.00 | 314.00 | -2.18% | 883,659 |
| Mar 27, 2026 | 308.00 | 329.00 | 300.00 | 321.00 | 321.00 | 5.25% | 3,432,069 |
| Mar 26, 2026 | 320.00 | 320.00 | 289.00 | 305.00 | 305.00 | -0.33% | 1,672,375 |
| Mar 25, 2026 | 305.00 | 310.00 | 286.00 | 306.00 | 306.00 | 0.33% | 2,336,119 |
| Mar 24, 2026 | 311.00 | 325.00 | 288.00 | 305.00 | 305.00 | -1.93% | 2,510,421 |
| Mar 23, 2026 | 300.00 | 323.00 | 289.00 | 311.00 | 311.00 | -2.81% | 5,247,839 |
| Mar 20, 2026 | 361.00 | 361.00 | 306.00 | 320.00 | 320.00 | 15.11% | 52,592,950 |
| Mar 19, 2026 | 260.00 | 315.00 | 260.00 | 278.00 | 278.00 | 10.32% | 19,972,655 |
| Mar 18, 2026 | 290.00 | 348.00 | 245.00 | 252.00 | 252.00 | -8.70% | 29,422,040 |
| Mar 17, 2026 | 221.00 | 276.00 | 220.00 | 276.00 | 276.00 | 29.58% | 15,043,110 |
| Mar 16, 2026 | 218.00 | 225.00 | 212.00 | 213.00 | 213.00 | -2.29% | 576,882 |
| Mar 13, 2026 | 210.00 | 225.00 | 196.00 | 218.00 | 218.00 | 3.81% | 666,778 |
| Mar 12, 2026 | 205.00 | 219.00 | 200.00 | 210.00 | 210.00 | 2.44% | 1,028,429 |
| Mar 11, 2026 | 206.00 | 212.00 | 198.00 | 205.00 | 205.00 | 0.49% | 591,105 |
| Mar 10, 2026 | 198.00 | 205.00 | 196.00 | 204.00 | 204.00 | 2.00% | 513,691 |
| Mar 9, 2026 | 204.00 | 204.00 | 185.00 | 200.00 | 200.00 | -1.96% | 1,213,637 |
| Mar 6, 2026 | 208.00 | 215.00 | 202.00 | 204.00 | 204.00 | -1.92% | 411,321 |
| Mar 5, 2026 | 189.00 | 210.00 | 188.00 | 208.00 | 208.00 | 11.83% | 581,894 |
| Mar 4, 2026 | 221.00 | 221.00 | 181.00 | 186.00 | 186.00 | -15.84% | 1,770,763 |
| Mar 3, 2026 | 233.00 | 233.00 | 220.00 | 221.00 | 221.00 | -5.96% | 1,392,111 |
| Feb 27, 2026 | 240.00 | 245.00 | 233.00 | 235.00 | 235.00 | -4.08% | 1,132,841 |
| Feb 26, 2026 | 256.00 | 257.00 | 241.00 | 245.00 | 245.00 | -5.04% | 1,710,089 |
| Feb 25, 2026 | 269.00 | 280.00 | 246.00 | 258.00 | 258.00 | 7.50% | 12,362,650 |
| Feb 24, 2026 | 231.00 | 241.00 | 225.00 | 240.00 | 240.00 | 3.90% | 1,589,548 |
| Feb 23, 2026 | 237.00 | 237.00 | 228.00 | 231.00 | 231.00 | -2.53% | 1,464,216 |
| Feb 20, 2026 | 244.00 | 247.00 | 233.00 | 237.00 | 237.00 | -4.05% | 1,707,835 |
| Feb 19, 2026 | 258.00 | 266.00 | 233.00 | 247.00 | 247.00 | -4.26% | 2,536,216 |
| Feb 13, 2026 | 272.00 | 277.00 | 257.00 | 258.00 | 258.00 | -7.19% | 2,868,760 |
| Feb 12, 2026 | 283.00 | 286.00 | 272.00 | 278.00 | 278.00 | -1.77% | 1,203,019 |
| Feb 11, 2026 | 275.00 | 308.00 | 275.00 | 283.00 | 283.00 | 2.91% | 5,655,747 |
| Feb 10, 2026 | 275.00 | 287.00 | 269.00 | 275.00 | 275.00 | 0.73% | 694,490 |
| Feb 9, 2026 | 271.00 | 278.00 | 267.00 | 273.00 | 273.00 | 1.11% | 1,167,529 |
| Feb 6, 2026 | 284.00 | 284.00 | 264.00 | 270.00 | 270.00 | -4.26% | 2,467,586 |
| Feb 5, 2026 | 296.00 | 342.00 | 278.00 | 282.00 | 282.00 | -2.42% | 19,858,573 |
| Feb 4, 2026 | 266.00 | 300.00 | 266.00 | 289.00 | 289.00 | 7.43% | 5,199,058 |
| Feb 3, 2026 | 267.00 | 272.00 | 262.00 | 269.00 | 269.00 | - | 313,520 |
| Feb 2, 2026 | 262.00 | 276.00 | 262.00 | 269.00 | 269.00 | - | 639,247 |
| Jan 30, 2026 | 270.00 | 272.00 | 260.00 | 269.00 | 269.00 | -0.74% | 1,089,638 |
| Jan 29, 2026 | 272.00 | 273.00 | 268.00 | 271.00 | 271.00 | -1.09% | 418,742 |
| Jan 28, 2026 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | -1.79% | 788,387 |
| Jan 27, 2026 | 276.00 | 286.00 | 275.00 | 279.00 | 279.00 | 1.09% | 396,192 |
| Jan 26, 2026 | 273.00 | 291.00 | 264.00 | 276.00 | 276.00 | 1.10% | 938,328 |
| Jan 23, 2026 | 269.00 | 276.00 | 265.00 | 273.00 | 273.00 | 1.49% | 653,426 |
| Jan 22, 2026 | 269.00 | 273.00 | 266.00 | 269.00 | 269.00 | - | 540,276 |
| Jan 21, 2026 | 273.00 | 274.00 | 264.00 | 269.00 | 269.00 | -1.82% | 852,021 |
| Jan 20, 2026 | 271.00 | 282.00 | 269.00 | 274.00 | 274.00 | 1.86% | 636,276 |