Billions Co.,Ltd. (KOSDAQ:044480)
South Korea · Delayed Price · Currency is KRW 3,545.00
-220.00 (-5.84%)
At close: Sep 11, 2026
Billions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,755.00 | 3,755.00 | 3,405.00 | 3,545.00 | 3,545.00 | -5.84% | 16,935 |
| Sep 10, 2026 | 3,790.00 | 3,795.00 | 3,425.00 | 3,765.00 | 3,765.00 | -2.08% | 44,595 |
| Sep 9, 2026 | 4,185.00 | 4,185.00 | 3,705.00 | 3,845.00 | 3,845.00 | -1.16% | 22,537 |
| Sep 8, 2026 | 4,450.00 | 5,330.00 | 3,660.00 | 3,890.00 | 3,890.00 | -5.12% | 263,689 |
| 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 |
| Aug 6, 2026 | 4,595.00 | 4,595.00 | 4,340.00 | 4,375.00 | 4,375.00 | -0.23% | 4,741 |
| Aug 5, 2026 | 4,295.00 | 4,410.00 | 4,285.00 | 4,385.00 | 4,385.00 | 2.10% | 6,571 |
| Aug 4, 2026 | 3,820.00 | 4,370.00 | 3,820.00 | 4,295.00 | 4,295.00 | 4.76% | 16,003 |
| Aug 3, 2026 | 3,945.00 | 4,275.00 | 3,880.00 | 4,100.00 | 4,100.00 | 3.93% | 9,600 |
| Jul 31, 2026 | 3,855.00 | 4,035.00 | 3,660.00 | 3,945.00 | 3,945.00 | -1.74% | 37,143 |
| Jul 30, 2026 | 3,905.00 | 4,050.00 | 3,555.00 | 4,015.00 | 4,015.00 | -0.99% | 14,276 |
| Jul 29, 2026 | 4,140.00 | 4,150.00 | 3,775.00 | 4,055.00 | 4,055.00 | -2.41% | 14,826 |
| Jul 28, 2026 | 3,810.00 | 4,185.00 | 3,685.00 | 4,155.00 | 4,155.00 | - | 22,844 |
| Jul 27, 2026 | 4,000.00 | 4,160.00 | 3,785.00 | 4,155.00 | 4,155.00 | 4.79% | 5,285 |
| Jul 24, 2026 | 4,215.00 | 4,270.00 | 3,960.00 | 3,965.00 | 3,965.00 | -5.93% | 12,959 |
| Jul 23, 2026 | 4,275.00 | 4,285.00 | 4,115.00 | 4,215.00 | 4,215.00 | -0.82% | 5,892 |
| Jul 22, 2026 | 4,355.00 | 4,390.00 | 4,110.00 | 4,250.00 | 4,250.00 | -1.51% | 5,897 |
| Jul 21, 2026 | 4,365.00 | 4,455.00 | 3,985.00 | 4,315.00 | 4,315.00 | -5.79% | 38,380 |
| Jul 20, 2026 | 4,555.00 | 4,600.00 | 4,355.00 | 4,580.00 | 4,580.00 | 0.55% | 6,447 |
| Jul 16, 2026 | 4,525.00 | 4,655.00 | 4,460.00 | 4,555.00 | 4,555.00 | -1.30% | 6,104 |
| Jul 15, 2026 | 4,500.00 | 4,670.00 | 4,500.00 | 4,615.00 | 4,615.00 | 0.98% | 8,867 |
| Jul 14, 2026 | 4,605.00 | 4,715.00 | 4,525.00 | 4,570.00 | 4,570.00 | -3.79% | 6,621 |
| Jul 13, 2026 | 5,000.00 | 5,120.00 | 4,675.00 | 4,750.00 | 4,750.00 | -5.57% | 9,975 |
| Jul 10, 2026 | 4,855.00 | 5,175.00 | 4,855.00 | 5,030.00 | 5,030.00 | -3.36% | 7,760 |
| Jul 9, 2026 | 5,035.00 | 5,295.00 | 4,750.00 | 5,205.00 | 5,205.00 | -2.16% | 10,091 |
| Jul 8, 2026 | 5,285.00 | 5,540.00 | 5,030.00 | 5,320.00 | 5,320.00 | -1.39% | 14,397 |
| Jul 7, 2026 | 5,505.00 | 5,615.00 | 5,175.00 | 5,395.00 | 5,395.00 | -3.92% | 17,494 |
| Jul 6, 2026 | 5,650.00 | 5,650.00 | 5,445.00 | 5,615.00 | 5,615.00 | -0.62% | 14,818 |
| Jul 3, 2026 | 5,800.00 | 5,800.00 | 5,255.00 | 5,650.00 | 5,650.00 | -3.42% | 18,689 |
| Jul 2, 2026 | 5,475.00 | 5,940.00 | 5,200.00 | 5,850.00 | 5,850.00 | 7.34% | 86,817 |
| Jul 1, 2026 | 5,320.00 | 5,850.00 | 5,110.00 | 5,450.00 | 5,450.00 | 6.97% | 27,502 |
| Jun 30, 2026 | 4,900.00 | 5,185.00 | 4,855.00 | 5,095.00 | 5,095.00 | 2.21% | 15,154 |
| Jun 29, 2026 | 4,450.00 | 5,040.00 | 4,450.00 | 4,985.00 | 4,985.00 | 12.27% | 15,183 |
| Jun 26, 2026 | 4,515.00 | 4,985.00 | 4,440.00 | 4,440.00 | 4,440.00 | -11.02% | 13,341 |
| Jun 25, 2026 | 5,500.00 | 5,520.00 | 4,575.00 | 4,990.00 | 4,990.00 | -8.94% | 14,404 |
| Jun 24, 2026 | 5,675.00 | 5,775.00 | 5,110.00 | 5,480.00 | 5,480.00 | -3.44% | 42,252 |
| Jun 23, 2026 | 4,825.00 | 5,740.00 | 4,730.00 | 5,675.00 | 5,675.00 | 17.62% | 88,704 |
| Jun 22, 2026 | 4,585.00 | 5,000.00 | 4,200.00 | 4,825.00 | 4,825.00 | 5.23% | 36,110 |
| Jun 19, 2026 | 4,700.00 | 4,850.00 | 4,500.00 | 4,585.00 | 4,585.00 | -2.45% | 14,656 |
| Jun 18, 2026 | 4,855.00 | 4,855.00 | 4,700.00 | 4,700.00 | 4,700.00 | -3.19% | 10,259 |
| Jun 17, 2026 | 4,915.00 | 5,290.00 | 4,755.00 | 4,855.00 | 4,855.00 | -1.22% | 19,424 |
| Jun 16, 2026 | 4,960.00 | 4,960.00 | 4,755.00 | 4,915.00 | 4,915.00 | -0.81% | 13,701 |
| Jun 15, 2026 | 4,955.00 | 4,955.00 | 4,680.00 | 4,955.00 | 4,955.00 | 4.32% | 18,104 |
| Jun 12, 2026 | 4,810.00 | 4,995.00 | 4,500.00 | 4,750.00 | 4,750.00 | 0.21% | 12,032 |
| Jun 11, 2026 | 4,865.00 | 4,865.00 | 4,505.00 | 4,740.00 | 4,740.00 | -0.94% | 25,679 |
| Jun 10, 2026 | 5,005.00 | 5,225.00 | 4,725.00 | 4,785.00 | 4,785.00 | -4.40% | 12,207 |