3billion, Inc. (KOSDAQ:394800)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,800.00
-30.00 (-0.34%)
At close: Oct 30, 2025

3billion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,720.009,040.008,590.008,800.008,800.00-0.34%681,738
Oct 29, 20259,000.009,050.008,650.008,830.008,830.00-1.56%614,148
Oct 28, 20259,070.009,390.008,800.008,970.008,970.001.70%1,702,579
Oct 27, 20258,140.008,890.008,110.008,820.008,820.007.96%985,794
Oct 24, 20258,330.008,420.008,110.008,170.008,170.00-1.09%582,574
Oct 23, 20258,450.008,720.008,260.008,260.008,260.00-2.82%814,594
Oct 22, 20258,800.009,580.008,380.008,500.008,500.00-2.41%5,061,938
Oct 21, 20258,950.009,200.008,640.008,710.008,710.00-3.54%1,256,610
Oct 20, 20258,750.009,190.008,600.009,030.009,030.002.73%1,863,408
Oct 17, 20258,520.009,300.008,360.008,790.008,790.001.27%5,202,183
Oct 16, 20257,740.009,430.007,650.008,680.008,680.0012.14%9,561,912
Oct 15, 20257,700.007,790.007,470.007,740.007,740.000.65%396,340
Oct 14, 20257,710.008,070.007,600.007,690.007,690.001.32%1,029,771
Oct 13, 20257,510.007,790.007,510.007,590.007,590.00-2.32%479,854
Oct 10, 20257,500.007,800.007,410.007,770.007,770.003.74%607,423
Oct 2, 20257,550.007,560.007,110.007,490.007,490.00-0.79%797,568
Oct 1, 20257,500.007,620.007,310.007,550.007,550.000.80%538,650
Sep 30, 20257,570.008,100.007,460.007,490.007,490.00-1.71%1,034,550
Sep 29, 20257,800.007,900.007,590.007,620.007,620.00-1.55%540,526
Sep 26, 20258,080.008,120.007,640.007,740.007,740.00-3.01%1,063,837
Sep 25, 20258,180.008,350.007,890.007,980.007,980.00-3.27%2,037,023
Sep 24, 20257,490.008,670.007,350.008,250.008,250.0010.15%8,375,017
Sep 23, 20257,550.007,720.007,320.007,490.007,490.00-0.13%757,619
Sep 22, 20257,490.007,530.007,300.007,500.007,500.001.35%680,617
Sep 19, 20257,380.007,500.007,250.007,400.007,400.000.68%778,025
Sep 18, 20257,200.007,540.007,110.007,350.007,350.003.52%1,652,039
Sep 17, 20256,880.007,280.006,720.007,100.007,100.003.80%1,539,684
Sep 16, 20256,820.007,100.006,770.006,840.006,840.000.29%1,410,497
Sep 15, 20256,760.006,900.006,530.006,820.006,820.001.34%726,856
Sep 12, 20256,290.006,820.006,260.006,730.006,730.008.20%1,548,421
Sep 11, 20256,200.006,270.006,110.006,220.006,220.000.32%207,082
Sep 10, 20256,210.006,210.006,110.006,200.006,200.000.32%215,279
Sep 9, 20256,200.006,310.006,000.006,180.006,180.000.16%590,956
Sep 8, 20256,530.006,530.006,140.006,170.006,170.00-4.04%554,762
Sep 5, 20256,210.006,550.006,130.006,430.006,430.003.21%672,818
Sep 4, 20256,240.006,320.006,110.006,230.006,230.00-0.16%327,206
Sep 3, 20256,000.006,390.005,940.006,240.006,240.005.58%665,913
Sep 2, 20255,520.006,280.005,520.005,910.005,910.005.54%1,264,792
Sep 1, 20255,900.005,910.005,600.005,600.005,600.00-5.08%342,179
Aug 29, 20255,920.005,980.005,880.005,900.005,900.00-73,572
Aug 28, 20255,870.005,970.005,860.005,900.005,900.000.34%97,942
Aug 27, 20256,100.006,190.005,830.005,880.005,880.00-3.29%215,130
Aug 26, 20256,060.006,220.006,060.006,080.006,080.00-0.65%78,620
Aug 25, 20256,060.006,180.006,050.006,120.006,120.002.51%99,347
Aug 22, 20256,010.006,130.005,950.005,970.005,970.00-0.50%86,306
Aug 21, 20256,190.006,250.005,910.006,000.006,000.00-3.54%306,781
Aug 20, 20256,300.006,390.006,080.006,220.006,220.00-3.42%252,982
Aug 19, 20256,170.006,530.006,110.006,440.006,440.002.22%369,637
Aug 18, 20256,160.006,400.006,030.006,300.006,300.002.27%214,904
Aug 14, 20256,120.006,340.006,120.006,160.006,160.00-114,137