Billions Co.,Ltd. (KOSDAQ:044480)
South Korea · Delayed Price · Currency is KRW 2,495.00
+45.00 (1.84%)
At close: Nov 13, 2026
Billions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,460.00 | 2,695.00 | 2,460.00 | 2,495.00 | 2,495.00 | 1.84% | 12,169 |
| Nov 12, 2026 | 2,430.00 | 2,545.00 | 2,410.00 | 2,450.00 | 2,450.00 | 1.24% | 16,324 |
| Nov 11, 2026 | 2,505.00 | 2,580.00 | 2,405.00 | 2,420.00 | 2,420.00 | -3.39% | 12,429 |
| Nov 10, 2026 | 2,560.00 | 2,595.00 | 2,385.00 | 2,505.00 | 2,505.00 | -3.09% | 6,023 |
| Nov 9, 2026 | 2,405.00 | 2,585.00 | 2,405.00 | 2,585.00 | 2,585.00 | 0.98% | 15,090 |
| Nov 6, 2026 | 2,570.00 | 2,620.00 | 2,505.00 | 2,560.00 | 2,560.00 | -3.03% | 4,098 |
| Nov 5, 2026 | 2,665.00 | 2,670.00 | 2,580.00 | 2,640.00 | 2,640.00 | -1.12% | 5,323 |
| Nov 4, 2026 | 2,700.00 | 2,740.00 | 2,570.00 | 2,670.00 | 2,670.00 | -2.55% | 6,977 |
| Nov 3, 2026 | 2,855.00 | 2,855.00 | 2,450.00 | 2,740.00 | 2,740.00 | -4.70% | 35,386 |
| Nov 2, 2026 | 2,615.00 | 2,885.00 | 2,615.00 | 2,875.00 | 2,875.00 | -0.35% | 4,014 |
| Oct 30, 2026 | 2,925.00 | 2,925.00 | 2,795.00 | 2,885.00 | 2,885.00 | -1.37% | 3,002 |
| Oct 29, 2026 | 3,030.00 | 3,050.00 | 2,830.00 | 2,925.00 | 2,925.00 | -3.47% | 7,015 |
| Oct 28, 2026 | 3,005.00 | 3,120.00 | 2,860.00 | 3,030.00 | 3,030.00 | 1.68% | 4,629 |
| Oct 27, 2026 | 3,005.00 | 3,100.00 | 2,845.00 | 2,980.00 | 2,980.00 | 3.11% | 5,050 |
| Oct 26, 2026 | 2,750.00 | 2,950.00 | 2,750.00 | 2,890.00 | 2,890.00 | 1.05% | 5,071 |
| Oct 23, 2026 | 2,695.00 | 2,915.00 | 2,695.00 | 2,860.00 | 2,860.00 | 3.06% | 9,481 |
| Oct 22, 2026 | 2,870.00 | 3,015.00 | 2,695.00 | 2,775.00 | 2,775.00 | -3.31% | 7,485 |
| Oct 21, 2026 | 2,835.00 | 2,920.00 | 2,830.00 | 2,870.00 | 2,870.00 | -1.71% | 10,431 |
| Oct 20, 2026 | 2,950.00 | 2,950.00 | 2,740.00 | 2,920.00 | 2,920.00 | -1.02% | 16,196 |
| Oct 19, 2026 | 2,795.00 | 2,955.00 | 2,780.00 | 2,950.00 | 2,950.00 | -0.17% | 14,488 |
| Oct 16, 2026 | 2,840.00 | 2,990.00 | 2,840.00 | 2,955.00 | 2,955.00 | 3.32% | 7,713 |
| Oct 15, 2026 | 2,985.00 | 3,015.00 | 2,835.00 | 2,860.00 | 2,860.00 | -5.77% | 12,612 |
| Oct 14, 2026 | 3,005.00 | 3,035.00 | 2,970.00 | 3,035.00 | 3,035.00 | -0.82% | 2,037 |
| Oct 13, 2026 | 3,105.00 | 3,105.00 | 2,955.00 | 3,060.00 | 3,060.00 | -1.92% | 4,285 |
| Oct 12, 2026 | 3,115.00 | 3,205.00 | 3,010.00 | 3,120.00 | 3,120.00 | 0.16% | 22,966 |
| Oct 8, 2026 | 3,145.00 | 3,255.00 | 3,080.00 | 3,115.00 | 3,115.00 | -0.95% | 5,849 |
| Oct 7, 2026 | 3,135.00 | 3,325.00 | 3,090.00 | 3,145.00 | 3,145.00 | 2.28% | 10,636 |
| Oct 6, 2026 | 3,235.00 | 3,235.00 | 3,015.00 | 3,075.00 | 3,075.00 | 1.15% | 6,063 |
| Oct 2, 2026 | 2,905.00 | 3,195.00 | 2,905.00 | 3,040.00 | 3,040.00 | 4.65% | 17,324 |
| Oct 1, 2026 | 3,190.00 | 3,200.00 | 2,900.00 | 2,905.00 | 2,905.00 | -8.65% | 18,891 |
| Sep 30, 2026 | 3,260.00 | 3,335.00 | 3,150.00 | 3,180.00 | 3,180.00 | -3.34% | 10,754 |
| Sep 29, 2026 | 3,330.00 | 3,400.00 | 3,180.00 | 3,290.00 | 3,290.00 | -1.20% | 14,159 |
| Sep 28, 2026 | 3,400.00 | 3,535.00 | 3,330.00 | 3,330.00 | 3,330.00 | -2.06% | 5,618 |
| Sep 23, 2026 | 3,440.00 | 3,615.00 | 3,345.00 | 3,400.00 | 3,400.00 | -2.02% | 10,430 |
| Sep 22, 2026 | 3,385.00 | 3,590.00 | 3,345.00 | 3,470.00 | 3,470.00 | 0.58% | 14,598 |
| Sep 21, 2026 | 3,450.00 | 3,590.00 | 3,400.00 | 3,450.00 | 3,450.00 | 0.15% | 21,230 |
| Sep 18, 2026 | 3,485.00 | 3,500.00 | 3,370.00 | 3,445.00 | 3,445.00 | 1.17% | 7,706 |
| Sep 17, 2026 | 3,645.00 | 3,650.00 | 3,385.00 | 3,405.00 | 3,405.00 | -4.62% | 12,643 |
| Sep 16, 2026 | 3,420.00 | 4,350.00 | 3,360.00 | 3,570.00 | 3,570.00 | 4.39% | 182,100 |
| Sep 15, 2026 | 3,800.00 | 3,800.00 | 3,305.00 | 3,420.00 | 3,420.00 | -0.29% | 27,060 |
| Sep 14, 2026 | 3,560.00 | 3,890.00 | 3,430.00 | 3,430.00 | 3,430.00 | -3.24% | 12,223 |
| Sep 11, 2026 | 3,755.00 | 3,755.00 | 3,405.00 | 3,545.00 | 3,545.00 | -5.84% | 17,056 |
| Sep 10, 2026 | 3,790.00 | 3,795.00 | 3,425.00 | 3,765.00 | 3,765.00 | -2.08% | 44,596 |
| Sep 9, 2026 | 4,185.00 | 4,185.00 | 3,705.00 | 3,845.00 | 3,845.00 | -1.16% | 22,538 |
| Sep 8, 2026 | 4,450.00 | 5,330.00 | 3,660.00 | 3,890.00 | 3,890.00 | -5.12% | 263,755 |
| Aug 13, 2026 | 4,190.00 | 4,535.00 | 4,095.00 | 4,100.00 | 4,100.00 | -2.15% | 19,430 |
| Aug 12, 2026 | 4,320.00 | 4,570.00 | 4,110.00 | 4,190.00 | 4,190.00 | -2.10% | 12,887 |
| Aug 11, 2026 | 4,450.00 | 4,450.00 | 4,205.00 | 4,280.00 | 4,280.00 | -3.82% | 13,555 |
| Aug 10, 2026 | 4,290.00 | 4,495.00 | 4,290.00 | 4,450.00 | 4,450.00 | 2.89% | 6,011 |
| Aug 7, 2026 | 4,395.00 | 4,600.00 | 4,230.00 | 4,325.00 | 4,325.00 | -1.14% | 7,105 |