Billions Co.,Ltd. (KOSDAQ:044480)
South Korea · Delayed Price · Currency is KRW 940.00
-31.00 (-3.19%)
At close: Jun 18, 2026
Billions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1,630.00 | 1,665.00 | 1,595.00 | 1,660.00 | 1,660.00 | 1.84% | 318,531 |
| Apr 1, 2026 | 1,590.00 | 1,695.00 | 1,570.00 | 1,630.00 | 1,630.00 | 4.49% | 347,359 |
| Mar 31, 2026 | 1,570.00 | 1,735.00 | 1,510.00 | 1,560.00 | 1,560.00 | -0.64% | 1,121,363 |
| Mar 30, 2026 | 1,600.00 | 1,605.00 | 1,505.00 | 1,570.00 | 1,570.00 | -2.18% | 176,731 |
| Mar 27, 2026 | 1,540.00 | 1,645.00 | 1,500.00 | 1,605.00 | 1,605.00 | 5.25% | 687,384 |
| Mar 26, 2026 | 1,600.00 | 1,600.00 | 1,445.00 | 1,525.00 | 1,525.00 | -0.33% | 335,071 |
| Mar 25, 2026 | 1,525.00 | 1,550.00 | 1,430.00 | 1,530.00 | 1,530.00 | 0.33% | 467,567 |
| Mar 24, 2026 | 1,555.00 | 1,625.00 | 1,440.00 | 1,525.00 | 1,525.00 | -1.93% | 503,537 |
| Mar 23, 2026 | 1,500.00 | 1,615.00 | 1,445.00 | 1,555.00 | 1,555.00 | -2.81% | 1,052,937 |
| Mar 20, 2026 | 1,805.00 | 1,805.00 | 1,530.00 | 1,600.00 | 1,600.00 | 15.11% | 10,542,224 |
| Mar 19, 2026 | 1,300.00 | 1,575.00 | 1,300.00 | 1,390.00 | 1,390.00 | 10.32% | 4,035,472 |
| Mar 18, 2026 | 1,450.00 | 1,740.00 | 1,225.00 | 1,260.00 | 1,260.00 | -8.70% | 5,892,516 |
| Mar 17, 2026 | 1,105.00 | 1,380.00 | 1,100.00 | 1,380.00 | 1,380.00 | 29.58% | 3,012,828 |
| Mar 16, 2026 | 1,090.00 | 1,125.00 | 1,060.00 | 1,065.00 | 1,065.00 | -2.29% | 115,376 |
| Mar 13, 2026 | 1,050.00 | 1,125.00 | 980.00 | 1,090.00 | 1,090.00 | 3.81% | 135,737 |