Billions Co.,Ltd. (KOSDAQ:044480)
South Korea · Delayed Price · Currency is KRW 322.00
-12.00 (-3.59%)
At close: Nov 17, 2025
Billions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 311.00 | 327.00 | 309.00 | 311.00 | 311.00 | 0.97% | 602,207 |
| Nov 19, 2025 | 307.00 | 342.00 | 306.00 | 308.00 | 308.00 | 0.65% | 3,584,559 |
| Nov 18, 2025 | 323.00 | 327.00 | 303.00 | 306.00 | 306.00 | -4.97% | 960,670 |
| Nov 17, 2025 | 335.00 | 338.00 | 314.00 | 322.00 | 322.00 | -3.59% | 1,657,036 |
| Nov 14, 2025 | 338.00 | 342.00 | 330.00 | 334.00 | 334.00 | -1.18% | 1,264,773 |
| Nov 13, 2025 | 341.00 | 346.00 | 338.00 | 338.00 | 338.00 | -1.46% | 796,706 |
| Nov 12, 2025 | 338.00 | 345.00 | 336.00 | 343.00 | 343.00 | 1.48% | 683,728 |
| Nov 11, 2025 | 345.00 | 348.00 | 335.00 | 338.00 | 338.00 | -2.03% | 740,110 |
| Nov 10, 2025 | 346.00 | 354.00 | 340.00 | 345.00 | 345.00 | -0.29% | 870,272 |
| Nov 7, 2025 | 336.00 | 380.00 | 330.00 | 346.00 | 346.00 | 2.06% | 5,008,424 |
| Nov 6, 2025 | 354.00 | 357.00 | 330.00 | 339.00 | 339.00 | -2.59% | 1,915,715 |
| Nov 5, 2025 | 346.00 | 360.00 | 340.00 | 348.00 | 348.00 | 0.58% | 1,582,365 |
| Nov 4, 2025 | 349.00 | 354.00 | 340.00 | 346.00 | 346.00 | -1.14% | 1,400,481 |
| Nov 3, 2025 | 364.00 | 369.00 | 348.00 | 350.00 | 350.00 | -3.85% | 2,693,137 |
| Oct 31, 2025 | 357.00 | 386.00 | 353.00 | 364.00 | 364.00 | 1.68% | 2,986,384 |
| Oct 30, 2025 | 363.00 | 372.00 | 354.00 | 358.00 | 358.00 | -2.19% | 2,320,331 |
| Oct 29, 2025 | 375.00 | 392.00 | 364.00 | 366.00 | 366.00 | -1.88% | 3,160,039 |
| Oct 28, 2025 | 385.00 | 394.00 | 370.00 | 373.00 | 373.00 | -3.12% | 2,958,744 |
| Oct 27, 2025 | 400.00 | 418.00 | 381.00 | 385.00 | 385.00 | -3.51% | 7,443,521 |
| Oct 24, 2025 | 377.00 | 450.00 | 377.00 | 399.00 | 399.00 | 6.12% | 37,141,590 |
| Oct 23, 2025 | 338.00 | 420.00 | 338.00 | 376.00 | 376.00 | 9.94% | 46,257,670 |
| Oct 22, 2025 | 349.00 | 352.00 | 341.00 | 342.00 | 342.00 | -2.01% | 787,629 |
| Oct 21, 2025 | 355.00 | 364.00 | 342.00 | 349.00 | 349.00 | -1.69% | 1,251,710 |
| Oct 20, 2025 | 354.00 | 359.00 | 341.00 | 355.00 | 355.00 | 0.28% | 931,884 |
| Oct 17, 2025 | 360.00 | 363.00 | 350.00 | 354.00 | 354.00 | -1.39% | 1,278,168 |
| Oct 16, 2025 | 365.00 | 368.00 | 357.00 | 359.00 | 359.00 | -1.64% | 1,525,191 |
| Oct 15, 2025 | 365.00 | 374.00 | 357.00 | 365.00 | 365.00 | - | 1,494,782 |
| Oct 14, 2025 | 376.00 | 380.00 | 360.00 | 365.00 | 365.00 | -2.14% | 2,144,549 |
| Oct 13, 2025 | 372.00 | 384.00 | 360.00 | 373.00 | 373.00 | -0.27% | 2,057,201 |
| Oct 10, 2025 | 381.00 | 383.00 | 365.00 | 374.00 | 374.00 | -1.84% | 2,709,539 |
| Oct 2, 2025 | 398.00 | 404.00 | 378.00 | 381.00 | 381.00 | -4.03% | 4,418,570 |
| Oct 1, 2025 | 399.00 | 410.00 | 391.00 | 397.00 | 397.00 | - | 2,189,312 |
| Sep 30, 2025 | 409.00 | 410.00 | 382.00 | 397.00 | 397.00 | -2.93% | 3,704,919 |
| Sep 29, 2025 | 406.00 | 421.00 | 388.00 | 409.00 | 409.00 | 0.74% | 3,616,639 |
| Sep 26, 2025 | 423.00 | 428.00 | 404.00 | 406.00 | 406.00 | -4.25% | 4,150,044 |
| Sep 25, 2025 | 454.00 | 459.00 | 421.00 | 424.00 | 424.00 | -5.78% | 5,895,628 |
| Sep 24, 2025 | 434.00 | 469.00 | 412.00 | 450.00 | 450.00 | 0.90% | 12,633,730 |
| Sep 23, 2025 | 442.00 | 495.00 | 441.00 | 446.00 | 446.00 | 0.45% | 16,427,010 |
| Sep 22, 2025 | 427.00 | 490.00 | 423.00 | 444.00 | 444.00 | -21.14% | 39,654,900 |
| Sep 19, 2025 | 603.00 | 615.00 | 550.00 | 563.00 | 563.00 | -6.63% | 4,713,712 |
| Sep 18, 2025 | 634.00 | 692.00 | 586.00 | 603.00 | 603.00 | -5.19% | 13,369,770 |
| Sep 17, 2025 | 585.00 | 714.00 | 564.00 | 636.00 | 636.00 | 8.72% | 47,935,930 |
| Sep 16, 2025 | 501.00 | 635.00 | 490.00 | 585.00 | 585.00 | 15.84% | 44,475,650 |
| Sep 15, 2025 | 553.00 | 568.00 | 483.00 | 505.00 | 505.00 | -7.85% | 8,747,872 |
| Sep 12, 2025 | 576.00 | 654.00 | 530.00 | 548.00 | 548.00 | 3.40% | 57,799,590 |
| Sep 11, 2025 | 410.00 | 530.00 | 403.00 | 530.00 | 530.00 | 29.90% | 44,192,850 |
| Sep 10, 2025 | 417.00 | 421.00 | 398.00 | 408.00 | 408.00 | 0.99% | 2,081,794 |
| Sep 9, 2025 | 409.00 | 411.00 | 390.00 | 404.00 | 404.00 | -0.49% | 2,743,785 |
| Sep 8, 2025 | 438.00 | 458.00 | 405.00 | 406.00 | 406.00 | -6.02% | 6,978,827 |
| Sep 5, 2025 | 389.00 | 484.00 | 384.00 | 432.00 | 432.00 | 13.68% | 49,279,600 |