Billions Co.,Ltd. (KOSDAQ:044480)
South Korea · Delayed Price · Currency is KRW 789.00
-14.00 (-1.74%)
At close: Jul 31, 2026
Billions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 771.00 | 807.00 | 732.00 | 789.00 | 789.00 | -1.74% | 183,639 |
| Jul 30, 2026 | 781.00 | 810.00 | 711.00 | 803.00 | 803.00 | -0.99% | 71,383 |
| Jul 29, 2026 | 828.00 | 830.00 | 755.00 | 811.00 | 811.00 | -2.41% | 74,132 |
| Jul 28, 2026 | 762.00 | 837.00 | 737.00 | 831.00 | 831.00 | - | 114,223 |
| Jul 27, 2026 | 800.00 | 832.00 | 757.00 | 831.00 | 831.00 | 4.79% | 26,427 |
| Jul 24, 2026 | 843.00 | 854.00 | 792.00 | 793.00 | 793.00 | -5.93% | 64,794 |
| Jul 23, 2026 | 855.00 | 857.00 | 823.00 | 843.00 | 843.00 | -0.82% | 29,460 |
| Jul 22, 2026 | 871.00 | 878.00 | 822.00 | 850.00 | 850.00 | -1.51% | 29,486 |
| Jul 21, 2026 | 873.00 | 891.00 | 797.00 | 863.00 | 863.00 | -5.79% | 191,904 |
| Jul 20, 2026 | 911.00 | 920.00 | 871.00 | 916.00 | 916.00 | 0.55% | 32,239 |
| Jul 16, 2026 | 905.00 | 931.00 | 892.00 | 911.00 | 911.00 | -1.30% | 30,431 |
| Jul 15, 2026 | 900.00 | 934.00 | 900.00 | 923.00 | 923.00 | 0.98% | 41,137 |
| Jul 14, 2026 | 921.00 | 943.00 | 905.00 | 914.00 | 914.00 | -3.79% | 32,418 |
| Jul 13, 2026 | 1,000.00 | 1,024.00 | 935.00 | 950.00 | 950.00 | -5.57% | 49,537 |
| 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 |