Billions Co.,Ltd. (KOSDAQ:044480)
South Korea flag South Korea · Delayed Price · Currency is KRW
373.00
-12.00 (-3.12%)
At close: Oct 28, 2025

Billions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025375.00392.00364.00366.00366.00-1.88%3,160,039
Oct 28, 2025385.00394.00370.00373.00373.00-3.12%2,958,744
Oct 27, 2025400.00418.00381.00385.00385.00-3.51%7,443,521
Oct 24, 2025377.00450.00377.00399.00399.006.12%37,141,590
Oct 23, 2025338.00420.00338.00376.00376.009.94%46,257,670
Oct 22, 2025349.00352.00341.00342.00342.00-2.01%787,629
Oct 21, 2025355.00364.00342.00349.00349.00-1.69%1,251,710
Oct 20, 2025354.00359.00341.00355.00355.000.28%931,884
Oct 17, 2025360.00363.00350.00354.00354.00-1.39%1,278,168
Oct 16, 2025365.00368.00357.00359.00359.00-1.64%1,525,191
Oct 15, 2025365.00374.00357.00365.00365.00-1,494,782
Oct 14, 2025376.00380.00360.00365.00365.00-2.14%2,144,549
Oct 13, 2025372.00384.00360.00373.00373.00-0.27%2,057,201
Oct 10, 2025381.00383.00365.00374.00374.00-1.84%2,709,539
Oct 2, 2025398.00404.00378.00381.00381.00-4.03%4,418,570
Oct 1, 2025399.00410.00391.00397.00397.00-2,189,312
Sep 30, 2025409.00410.00382.00397.00397.00-2.93%3,704,919
Sep 29, 2025406.00421.00388.00409.00409.000.74%3,616,639
Sep 26, 2025423.00428.00404.00406.00406.00-4.25%4,150,044
Sep 25, 2025454.00459.00421.00424.00424.00-5.78%5,895,628
Sep 24, 2025434.00469.00412.00450.00450.000.90%12,633,730
Sep 23, 2025442.00495.00441.00446.00446.000.45%16,427,010
Sep 22, 2025427.00490.00423.00444.00444.00-21.14%39,654,900
Sep 19, 2025603.00615.00550.00563.00563.00-6.63%4,713,712
Sep 18, 2025634.00692.00586.00603.00603.00-5.19%13,369,770
Sep 17, 2025585.00714.00564.00636.00636.008.72%47,935,930
Sep 16, 2025501.00635.00490.00585.00585.0015.84%44,475,650
Sep 15, 2025553.00568.00483.00505.00505.00-7.85%8,747,872
Sep 12, 2025576.00654.00530.00548.00548.003.40%57,799,590
Sep 11, 2025410.00530.00403.00530.00530.0029.90%44,192,850
Sep 10, 2025417.00421.00398.00408.00408.000.99%2,081,794
Sep 9, 2025409.00411.00390.00404.00404.00-0.49%2,743,785
Sep 8, 2025438.00458.00405.00406.00406.00-6.02%6,978,827
Sep 5, 2025389.00484.00384.00432.00432.0013.68%49,279,600
Sep 4, 2025393.00402.00371.00380.00380.00-3.80%2,737,116
Sep 3, 2025425.00448.00393.00395.00395.00-10.43%6,188,922
Sep 2, 2025504.00540.00420.00441.00441.00-5.77%32,143,240
Sep 1, 2025361.00468.00355.00468.00468.0030.00%30,646,780
Aug 29, 2025369.00379.00356.00360.00360.00-2.44%1,134,327
Aug 28, 2025384.00384.00367.00369.00369.00-3.91%675,243
Aug 27, 2025385.00386.00370.00384.00384.001.05%841,409
Aug 26, 2025389.00400.00372.00380.00380.00-2.31%1,283,195
Aug 25, 2025400.00405.00367.00389.00389.00-0.77%1,061,963
Aug 22, 2025410.00430.00391.00392.00392.00-2.00%1,898,686
Aug 21, 2025406.00420.00394.00400.00400.00-3.15%1,875,017
Aug 20, 2025415.00507.00408.00413.00413.00-0.48%10,211,330
Aug 19, 2025431.00442.00407.00415.00415.00-4.82%3,501,265
Aug 18, 2025465.00474.00430.00436.00436.00-7.23%3,346,365
Aug 14, 2025483.00530.00467.00470.00470.00-2.49%6,047,400
Aug 13, 2025549.00581.00479.00482.00482.00-13.00%8,210,023