3billion, Inc. (KOSDAQ:394800)
South Korea · Delayed Price · Currency is KRW 6,660.00
+90.00 (1.37%)
At close: Aug 4, 2025, 3:30 PM KST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6,740.00 | 6,880.00 | 6,630.00 | 6,640.00 | - | -0.30% | 213,658 |
| Aug 4, 2025 | 6,500.00 | 6,730.00 | 6,480.00 | 6,660.00 | - | 1.37% | 141,645 |
| Aug 1, 2025 | 6,770.00 | 6,770.00 | 6,530.00 | 6,570.00 | - | -2.95% | 267,624 |
| Jul 31, 2025 | 6,770.00 | 6,890.00 | 6,700.00 | 6,770.00 | - | 1.04% | 135,645 |
| Jul 30, 2025 | 6,920.00 | 6,920.00 | 6,690.00 | 6,700.00 | - | -3.04% | 269,915 |
| Jul 29, 2025 | 6,900.00 | 7,060.00 | 6,770.00 | 6,910.00 | - | 0.14% | 212,381 |
| Jul 28, 2025 | 6,840.00 | 6,930.00 | 6,780.00 | 6,900.00 | - | 1.17% | 115,267 |
| Jul 25, 2025 | 6,980.00 | 6,980.00 | 6,820.00 | 6,820.00 | - | -3.54% | 209,630 |
| Jul 24, 2025 | 7,120.00 | 7,240.00 | 6,950.00 | 7,070.00 | - | -0.70% | 267,453 |
| Jul 23, 2025 | 7,030.00 | 7,150.00 | 6,860.00 | 7,120.00 | - | 2.45% | 284,718 |
| Jul 22, 2025 | 7,080.00 | 7,230.00 | 6,840.00 | 6,950.00 | - | -2.39% | 316,684 |
| Jul 21, 2025 | 7,200.00 | 7,260.00 | 7,040.00 | 7,120.00 | - | -1.52% | 251,542 |
| Jul 18, 2025 | 7,060.00 | 7,350.00 | 6,850.00 | 7,230.00 | - | 1.54% | 674,223 |
| Jul 17, 2025 | 6,870.00 | 7,220.00 | 6,740.00 | 7,120.00 | - | 4.86% | 1,162,812 |
| Jul 16, 2025 | 6,860.00 | 6,940.00 | 6,720.00 | 6,790.00 | - | -1.45% | 162,924 |
| Jul 15, 2025 | 6,660.00 | 6,960.00 | 6,570.00 | 6,890.00 | - | 3.45% | 486,467 |
| Jul 14, 2025 | 6,820.00 | 6,820.00 | 6,600.00 | 6,660.00 | - | -1.04% | 312,676 |
| Jul 11, 2025 | 6,960.00 | 6,970.00 | 6,710.00 | 6,730.00 | - | -2.32% | 303,284 |
| Jul 10, 2025 | 6,850.00 | 6,980.00 | 6,770.00 | 6,890.00 | - | 1.47% | 297,746 |
| Jul 9, 2025 | 7,000.00 | 7,100.00 | 6,780.00 | 6,790.00 | - | -2.30% | 452,669 |
| Jul 8, 2025 | 7,040.00 | 7,160.00 | 6,900.00 | 6,950.00 | - | -1.70% | 300,697 |
| Jul 7, 2025 | 7,350.00 | 7,350.00 | 7,000.00 | 7,070.00 | - | -3.15% | 305,956 |
| Jul 4, 2025 | 7,770.00 | 7,770.00 | 7,300.00 | 7,300.00 | - | -5.07% | 376,715 |
| Jul 3, 2025 | 7,520.00 | 7,720.00 | 7,340.00 | 7,690.00 | - | 3.22% | 572,106 |
| Jul 2, 2025 | 7,460.00 | 7,650.00 | 7,250.00 | 7,450.00 | - | 1.92% | 630,257 |
| Jul 1, 2025 | 7,450.00 | 7,540.00 | 7,280.00 | 7,310.00 | - | -1.88% | 387,706 |
| Jun 30, 2025 | 7,210.00 | 7,510.00 | 7,100.00 | 7,450.00 | - | 3.91% | 543,268 |
| Jun 27, 2025 | 7,360.00 | 7,500.00 | 7,160.00 | 7,170.00 | - | -3.11% | 373,429 |
| Jun 26, 2025 | 7,640.00 | 7,650.00 | 7,300.00 | 7,400.00 | - | -2.50% | 430,436 |
| Jun 25, 2025 | 7,680.00 | 7,880.00 | 7,560.00 | 7,590.00 | - | -1.30% | 612,611 |
| Jun 24, 2025 | 7,980.00 | 8,020.00 | 7,680.00 | 7,690.00 | - | -0.77% | 701,020 |
| Jun 23, 2025 | 7,640.00 | 7,900.00 | 7,560.00 | 7,750.00 | - | -1.27% | 683,285 |
| Jun 20, 2025 | 7,800.00 | 8,010.00 | 7,640.00 | 7,850.00 | - | -0.25% | 765,227 |
| Jun 19, 2025 | 7,750.00 | 7,970.00 | 7,510.00 | 7,870.00 | - | -0.13% | 945,379 |
| Jun 18, 2025 | 8,180.00 | 8,190.00 | 7,810.00 | 7,880.00 | - | -3.19% | 913,068 |
| Jun 17, 2025 | 7,930.00 | 8,280.00 | 7,710.00 | 8,140.00 | - | 2.01% | 2,210,937 |
| Jun 16, 2025 | 7,640.00 | 8,100.00 | 7,430.00 | 7,980.00 | - | 6.12% | 2,770,456 |
| Jun 13, 2025 | 7,350.00 | 7,530.00 | 6,980.00 | 7,520.00 | - | 5.77% | 1,618,366 |
| Jun 12, 2025 | 7,030.00 | 7,260.00 | 6,990.00 | 7,110.00 | - | 1.57% | 638,455 |
| Jun 11, 2025 | 7,280.00 | 7,290.00 | 7,000.00 | 7,000.00 | - | -1.27% | 504,019 |
| Jun 10, 2025 | 7,090.00 | 7,140.00 | 6,900.00 | 7,090.00 | - | 1.43% | 377,632 |
| Jun 9, 2025 | 6,700.00 | 7,090.00 | 6,620.00 | 6,990.00 | - | 4.80% | 876,995 |
| Jun 5, 2025 | 6,810.00 | 6,830.00 | 6,650.00 | 6,670.00 | - | -1.48% | 259,163 |
| Jun 4, 2025 | 6,650.00 | 6,780.00 | 6,590.00 | 6,770.00 | - | 3.04% | 252,834 |
| Jun 2, 2025 | 6,630.00 | 6,650.00 | 6,460.00 | 6,570.00 | - | - | 213,350 |
| May 30, 2025 | 6,600.00 | 6,640.00 | 6,420.00 | 6,570.00 | - | -0.90% | 352,237 |
| May 29, 2025 | 6,820.00 | 6,900.00 | 6,600.00 | 6,630.00 | - | -2.50% | 300,629 |
| May 28, 2025 | 7,080.00 | 7,140.00 | 6,800.00 | 6,800.00 | - | -1.45% | 484,534 |
| May 27, 2025 | 6,780.00 | 7,000.00 | 6,690.00 | 6,900.00 | - | 2.68% | 489,894 |
| May 26, 2025 | 6,410.00 | 6,770.00 | 6,320.00 | 6,720.00 | - | 3.38% | 402,951 |