3billion, Inc. (KOSDAQ:394800)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,900.00
+20.00 (0.34%)
At close: Aug 28, 2025

3billion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,870.005,970.005,860.005,900.00-0.34%101,019
Aug 27, 20256,100.006,190.005,830.005,880.00--3.29%215,130
Aug 26, 20256,060.006,220.006,060.006,080.00--0.65%78,620
Aug 25, 20256,060.006,180.006,050.006,120.00-2.51%99,347
Aug 22, 20256,010.006,130.005,950.005,970.00--0.50%86,306
Aug 21, 20256,190.006,250.005,910.006,000.00--3.54%306,781
Aug 20, 20256,300.006,390.006,080.006,220.00--3.42%252,982
Aug 19, 20256,170.006,530.006,110.006,440.00-2.22%369,637
Aug 18, 20256,160.006,400.006,030.006,300.00-2.27%214,904
Aug 14, 20256,120.006,340.006,120.006,160.00--114,137
Aug 13, 20256,180.006,270.006,000.006,160.00--0.16%176,300
Aug 12, 20256,170.006,340.006,130.006,170.00--0.80%199,585
Aug 11, 20256,310.006,320.006,160.006,220.00--1.58%113,746
Aug 8, 20256,340.006,430.006,260.006,320.00--0.47%174,413
Aug 7, 20256,430.006,470.006,350.006,350.00--0.78%122,823
Aug 6, 20256,520.006,560.006,400.006,400.00--3.61%291,306
Aug 5, 20256,740.006,880.006,630.006,640.00--0.30%191,763
Aug 4, 20256,500.006,730.006,480.006,660.00-1.37%141,645
Aug 1, 20256,770.006,770.006,530.006,570.00--2.95%267,624
Jul 31, 20256,770.006,890.006,700.006,770.00-1.04%135,645
Jul 30, 20256,920.006,920.006,690.006,700.00--3.04%269,915
Jul 29, 20256,900.007,060.006,770.006,910.00-0.14%212,381
Jul 28, 20256,840.006,930.006,780.006,900.00-1.17%115,267
Jul 25, 20256,980.006,980.006,820.006,820.00--3.54%209,630
Jul 24, 20257,120.007,240.006,950.007,070.00--0.70%267,453
Jul 23, 20257,030.007,150.006,860.007,120.00-2.45%284,718
Jul 22, 20257,080.007,230.006,840.006,950.00--2.39%316,684
Jul 21, 20257,200.007,260.007,040.007,120.00--1.52%251,542
Jul 18, 20257,060.007,350.006,850.007,230.00-1.54%674,223
Jul 17, 20256,870.007,220.006,740.007,120.00-4.86%1,162,812
Jul 16, 20256,860.006,940.006,720.006,790.00--1.45%162,924
Jul 15, 20256,660.006,960.006,570.006,890.00-3.45%486,467
Jul 14, 20256,820.006,820.006,600.006,660.00--1.04%312,676
Jul 11, 20256,960.006,970.006,710.006,730.00--2.32%303,284
Jul 10, 20256,850.006,980.006,770.006,890.00-1.47%297,746
Jul 9, 20257,000.007,100.006,780.006,790.00--2.30%452,669
Jul 8, 20257,040.007,160.006,900.006,950.00--1.70%300,697
Jul 7, 20257,350.007,350.007,000.007,070.00--3.15%305,956
Jul 4, 20257,770.007,770.007,300.007,300.00--5.07%376,715
Jul 3, 20257,520.007,720.007,340.007,690.00-3.22%572,106
Jul 2, 20257,460.007,650.007,250.007,450.00-1.92%630,257
Jul 1, 20257,450.007,540.007,280.007,310.00--1.88%387,706
Jun 30, 20257,210.007,510.007,100.007,450.00-3.91%543,268
Jun 27, 20257,360.007,500.007,160.007,170.00--3.11%373,429
Jun 26, 20257,640.007,650.007,300.007,400.00--2.50%430,436
Jun 25, 20257,680.007,880.007,560.007,590.00--1.30%612,611
Jun 24, 20257,980.008,020.007,680.007,690.00--0.77%701,020
Jun 23, 20257,640.007,900.007,560.007,750.00--1.27%683,285
Jun 20, 20257,800.008,010.007,640.007,850.00--0.25%765,227
Jun 19, 20257,750.007,970.007,510.007,870.00--0.13%945,379