Billions Co.,Ltd. (KOSDAQ:044480)
South Korea · Delayed Price · Currency is KRW 1,006.00
-35.00 (-3.36%)
At close: Jul 10, 2026
Billions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 971.00 | 1,035.00 | 971.00 | 1,006.00 | 1,006.00 | -3.36% | 38,800 |
| Jul 9, 2026 | 1,007.00 | 1,059.00 | 950.00 | 1,041.00 | 1,041.00 | -2.16% | 50,458 |
| Jul 8, 2026 | 1,057.00 | 1,108.00 | 1,006.00 | 1,064.00 | 1,064.00 | -1.39% | 71,988 |
| Jul 7, 2026 | 1,101.00 | 1,123.00 | 1,035.00 | 1,079.00 | 1,079.00 | -3.92% | 87,470 |
| Jul 6, 2026 | 1,130.00 | 1,130.00 | 1,089.00 | 1,123.00 | 1,123.00 | -0.62% | 74,092 |
| Jul 3, 2026 | 1,160.00 | 1,160.00 | 1,051.00 | 1,130.00 | 1,130.00 | -3.42% | 93,430 |
| Jul 2, 2026 | 1,095.00 | 1,188.00 | 1,040.00 | 1,170.00 | 1,170.00 | 7.34% | 429,077 |
| Jul 1, 2026 | 1,064.00 | 1,170.00 | 1,022.00 | 1,090.00 | 1,090.00 | 6.97% | 137,508 |
| Jun 30, 2026 | 980.00 | 1,037.00 | 971.00 | 1,019.00 | 1,019.00 | 2.21% | 75,770 |
| Jun 29, 2026 | 890.00 | 1,008.00 | 890.00 | 997.00 | 997.00 | 12.27% | 75,918 |
| Jun 26, 2026 | 903.00 | 997.00 | 888.00 | 888.00 | 888.00 | -11.02% | 66,215 |
| Jun 25, 2026 | 1,100.00 | 1,104.00 | 915.00 | 998.00 | 998.00 | -8.94% | 71,000 |
| Jun 24, 2026 | 1,135.00 | 1,155.00 | 1,022.00 | 1,096.00 | 1,096.00 | -3.44% | 211,232 |
| Jun 23, 2026 | 965.00 | 1,148.00 | 946.00 | 1,135.00 | 1,135.00 | 17.62% | 443,522 |
| Jun 22, 2026 | 917.00 | 1,000.00 | 840.00 | 965.00 | 965.00 | 5.23% | 177,363 |
| Jun 19, 2026 | 940.00 | 970.00 | 900.00 | 917.00 | 917.00 | -2.45% | 73,282 |
| Jun 18, 2026 | 971.00 | 971.00 | 940.00 | 940.00 | 940.00 | -3.19% | 51,295 |
| Jun 17, 2026 | 983.00 | 1,058.00 | 951.00 | 971.00 | 971.00 | -1.22% | 97,124 |
| Jun 16, 2026 | 992.00 | 992.00 | 951.00 | 983.00 | 983.00 | -0.81% | 68,509 |
| Jun 15, 2026 | 991.00 | 991.00 | 936.00 | 991.00 | 991.00 | 4.32% | 90,521 |
| Jun 12, 2026 | 962.00 | 999.00 | 900.00 | 950.00 | 950.00 | 0.21% | 59,160 |
| Jun 11, 2026 | 973.00 | 973.00 | 901.00 | 948.00 | 948.00 | -0.94% | 128,398 |
| Jun 10, 2026 | 1,001.00 | 1,045.00 | 945.00 | 957.00 | 957.00 | -4.40% | 60,440 |
| Jun 9, 2026 | 990.00 | 1,048.00 | 961.00 | 1,001.00 | 1,001.00 | 1.21% | 136,341 |
| Jun 8, 2026 | 902.00 | 990.00 | 902.00 | 989.00 | 989.00 | -1.30% | 109,157 |
| Jun 5, 2026 | 1,049.00 | 1,049.00 | 990.00 | 1,002.00 | 1,002.00 | -5.83% | 171,872 |
| Jun 4, 2026 | 1,089.00 | 1,098.00 | 1,028.00 | 1,064.00 | 1,064.00 | -2.47% | 77,099 |
| Jun 2, 2026 | 1,107.00 | 1,107.00 | 952.00 | 1,091.00 | 1,091.00 | -1.45% | 227,378 |
| Jun 1, 2026 | 1,289.00 | 1,289.00 | 1,090.00 | 1,107.00 | 1,107.00 | -14.12% | 394,322 |
| May 29, 2026 | 1,315.00 | 1,358.00 | 1,247.00 | 1,289.00 | 1,289.00 | -1.15% | 305,174 |
| May 28, 2026 | 1,583.00 | 1,619.00 | 1,264.00 | 1,304.00 | 1,304.00 | -13.30% | 1,539,382 |
| May 27, 2026 | 1,400.00 | 1,714.00 | 1,363.00 | 1,504.00 | 1,504.00 | 7.43% | 2,058,674 |
| May 26, 2026 | 1,305.00 | 1,450.00 | 1,255.00 | 1,400.00 | 1,400.00 | 7.28% | 369,213 |
| May 22, 2026 | 1,289.00 | 1,319.00 | 1,248.00 | 1,305.00 | 1,305.00 | 1.95% | 72,117 |
| May 21, 2026 | 1,309.00 | 1,338.00 | 1,230.00 | 1,280.00 | 1,280.00 | -2.22% | 347,166 |
| May 20, 2026 | 1,321.00 | 1,380.00 | 1,250.00 | 1,309.00 | 1,309.00 | -0.91% | 125,086 |
| May 19, 2026 | 1,212.00 | 1,360.00 | 1,212.00 | 1,321.00 | 1,321.00 | 1.15% | 295,533 |
| May 18, 2026 | 1,393.00 | 1,393.00 | 1,265.00 | 1,306.00 | 1,306.00 | -3.19% | 329,912 |
| May 15, 2026 | 1,408.00 | 1,422.00 | 1,312.00 | 1,349.00 | 1,349.00 | -3.30% | 459,518 |
| May 14, 2026 | 1,371.00 | 1,449.00 | 1,299.00 | 1,395.00 | 1,395.00 | 1.75% | 915,230 |
| May 13, 2026 | 1,419.00 | 1,496.00 | 1,331.00 | 1,371.00 | 1,371.00 | - | 1,321,295 |
| May 12, 2026 | 1,400.00 | 1,575.00 | 1,261.00 | 1,371.00 | 1,371.00 | -12.12% | 5,119,193 |
| May 11, 2026 | 1,860.00 | 1,900.00 | 1,560.00 | 1,560.00 | 1,560.00 | -29.89% | 2,857,406 |
| Apr 13, 2026 | 1,965.00 | 2,470.00 | 1,925.00 | 2,225.00 | 2,225.00 | 13.23% | 2,538,464 |
| Apr 10, 2026 | 1,950.00 | 2,045.00 | 1,875.00 | 1,965.00 | 1,965.00 | -2.24% | 568,380 |
| Apr 9, 2026 | 1,985.00 | 2,060.00 | 1,830.00 | 2,010.00 | 2,010.00 | 3.08% | 821,557 |
| Apr 8, 2026 | 1,665.00 | 2,035.00 | 1,625.00 | 1,950.00 | 1,950.00 | 17.12% | 1,938,837 |
| Apr 7, 2026 | 1,590.00 | 1,745.00 | 1,550.00 | 1,665.00 | 1,665.00 | 4.39% | 423,307 |
| Apr 6, 2026 | 1,535.00 | 1,660.00 | 1,515.00 | 1,595.00 | 1,595.00 | 3.91% | 230,945 |
| Apr 3, 2026 | 1,680.00 | 1,685.00 | 1,515.00 | 1,535.00 | 1,535.00 | -7.53% | 390,595 |