Billions Co.,Ltd. (KOSDAQ:044480)
South Korea · Delayed Price · Currency is KRW 1,395.00
+24.00 (1.75%)
At close: May 14, 2026
Billions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,408.00 | 1,422.00 | 1,312.00 | 1,349.00 | - | -3.30% | 456,098 |
| May 14, 2026 | 1,371.00 | 1,449.00 | 1,299.00 | 1,395.00 | - | 1.75% | 915,230 |
| May 13, 2026 | 1,419.00 | 1,496.00 | 1,331.00 | 1,371.00 | - | - | 1,321,295 |
| May 12, 2026 | 1,400.00 | 1,575.00 | 1,261.00 | 1,371.00 | - | -12.12% | 5,119,193 |
| May 11, 2026 | 1,860.00 | 1,900.00 | 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 | - | 13.23% | 2,538,464 |
| Apr 10, 2026 | 1,950.00 | 2,045.00 | 1,875.00 | 1,965.00 | - | -2.24% | 568,380 |
| Apr 9, 2026 | 1,985.00 | 2,060.00 | 1,830.00 | 2,010.00 | - | 3.08% | 821,557 |
| Apr 8, 2026 | 1,665.00 | 2,035.00 | 1,625.00 | 1,950.00 | - | 17.12% | 1,938,837 |
| Apr 7, 2026 | 1,590.00 | 1,745.00 | 1,550.00 | 1,665.00 | - | 4.39% | 423,307 |
| Apr 6, 2026 | 1,535.00 | 1,660.00 | 1,515.00 | 1,595.00 | - | 3.91% | 230,945 |
| Apr 3, 2026 | 1,680.00 | 1,685.00 | 1,515.00 | 1,535.00 | - | -7.53% | 390,595 |
| Apr 2, 2026 | 1,630.00 | 1,665.00 | 1,595.00 | 1,660.00 | - | 1.84% | 318,531 |
| Apr 1, 2026 | 1,590.00 | 1,695.00 | 1,570.00 | 1,630.00 | - | 4.49% | 347,359 |
| Mar 31, 2026 | 1,570.00 | 1,735.00 | 1,510.00 | 1,560.00 | - | -0.64% | 1,121,363 |
| Mar 30, 2026 | 1,600.00 | 1,605.00 | 1,505.00 | 1,570.00 | - | -2.18% | 176,731 |
| Mar 27, 2026 | 1,540.00 | 1,645.00 | 1,500.00 | 1,605.00 | - | 5.25% | 687,384 |
| Mar 26, 2026 | 1,600.00 | 1,600.00 | 1,445.00 | 1,525.00 | - | -0.33% | 335,071 |
| Mar 25, 2026 | 1,525.00 | 1,550.00 | 1,430.00 | 1,530.00 | - | 0.33% | 467,567 |
| Mar 24, 2026 | 1,555.00 | 1,625.00 | 1,440.00 | 1,525.00 | - | -1.93% | 503,537 |
| Mar 23, 2026 | 1,500.00 | 1,615.00 | 1,445.00 | 1,555.00 | - | -2.81% | 1,052,937 |
| Mar 20, 2026 | 1,805.00 | 1,805.00 | 1,530.00 | 1,600.00 | - | 15.11% | 10,542,224 |
| Mar 19, 2026 | 1,300.00 | 1,575.00 | 1,300.00 | 1,390.00 | - | 10.32% | 4,035,472 |
| Mar 18, 2026 | 1,450.00 | 1,740.00 | 1,225.00 | 1,260.00 | - | -8.70% | 5,892,516 |
| Mar 17, 2026 | 1,105.00 | 1,380.00 | 1,100.00 | 1,380.00 | - | 29.58% | 3,012,828 |
| Mar 16, 2026 | 1,090.00 | 1,125.00 | 1,060.00 | 1,065.00 | - | -2.29% | 115,376 |
| Mar 13, 2026 | 1,050.00 | 1,125.00 | 980.00 | 1,090.00 | - | 3.81% | 135,737 |
| Mar 12, 2026 | 1,025.00 | 1,095.00 | 1,000.00 | 1,050.00 | - | 2.44% | 205,791 |
| Mar 11, 2026 | 1,030.00 | 1,060.00 | 990.00 | 1,025.00 | - | 0.49% | 118,321 |
| Mar 10, 2026 | 990.00 | 1,025.00 | 980.00 | 1,020.00 | - | 2.00% | 102,753 |
| Mar 9, 2026 | 1,020.00 | 1,020.00 | 925.00 | 1,000.00 | - | -1.96% | 244,727 |
| Mar 6, 2026 | 1,040.00 | 1,075.00 | 1,010.00 | 1,020.00 | - | -1.92% | 83,729 |
| Mar 5, 2026 | 945.00 | 1,050.00 | 940.00 | 1,040.00 | - | 11.83% | 116,378 |
| Mar 4, 2026 | 1,105.00 | 1,105.00 | 905.00 | 930.00 | - | -15.84% | 356,119 |
| Mar 3, 2026 | 1,165.00 | 1,165.00 | 1,100.00 | 1,105.00 | - | -5.96% | 278,677 |
| Feb 27, 2026 | 1,200.00 | 1,225.00 | 1,165.00 | 1,175.00 | - | -4.08% | 227,388 |
| Feb 26, 2026 | 1,280.00 | 1,285.00 | 1,205.00 | 1,225.00 | - | -5.04% | 342,713 |
| Feb 25, 2026 | 1,345.00 | 1,400.00 | 1,230.00 | 1,290.00 | - | 7.50% | 2,475,534 |
| Feb 24, 2026 | 1,155.00 | 1,205.00 | 1,125.00 | 1,200.00 | - | 3.90% | 388,075 |
| Feb 23, 2026 | 1,185.00 | 1,185.00 | 1,140.00 | 1,155.00 | - | -2.53% | 292,843 |
| Feb 20, 2026 | 1,220.00 | 1,235.00 | 1,165.00 | 1,185.00 | - | -4.05% | 342,380 |
| Feb 19, 2026 | 1,290.00 | 1,330.00 | 1,165.00 | 1,235.00 | - | -4.26% | 510,853 |
| Feb 13, 2026 | 1,360.00 | 1,385.00 | 1,285.00 | 1,290.00 | - | -7.19% | 576,250 |
| Feb 12, 2026 | 1,415.00 | 1,430.00 | 1,360.00 | 1,390.00 | - | -1.77% | 242,085 |
| Feb 11, 2026 | 1,375.00 | 1,540.00 | 1,375.00 | 1,415.00 | - | 2.91% | 1,132,195 |
| Feb 10, 2026 | 1,375.00 | 1,435.00 | 1,345.00 | 1,375.00 | - | 0.73% | 139,104 |
| Feb 9, 2026 | 1,355.00 | 1,390.00 | 1,335.00 | 1,365.00 | - | 1.11% | 233,505 |
| Feb 6, 2026 | 1,420.00 | 1,420.00 | 1,320.00 | 1,350.00 | - | -4.26% | 496,914 |
| Feb 5, 2026 | 1,480.00 | 1,710.00 | 1,390.00 | 1,410.00 | - | -2.42% | 3,975,294 |
| Feb 4, 2026 | 1,330.00 | 1,500.00 | 1,330.00 | 1,445.00 | - | 7.43% | 1,039,811 |