3billion, Inc. (KOSDAQ:394800)
South Korea · Delayed Price · Currency is KRW 14,830
+150 (1.02%)
At close: Mar 20, 2026
3billion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14,650.00 | 14,980.00 | 14,450.00 | 14,830.00 | 14,830.00 | 1.02% | 185,122 |
| Mar 19, 2026 | 14,850.00 | 14,950.00 | 14,510.00 | 14,680.00 | 14,680.00 | -3.23% | 213,809 |
| Mar 18, 2026 | 15,200.00 | 15,230.00 | 14,520.00 | 15,170.00 | 15,170.00 | 1.40% | 253,102 |
| Mar 17, 2026 | 15,150.00 | 15,300.00 | 14,600.00 | 14,960.00 | 14,960.00 | 0.74% | 340,728 |
| Mar 16, 2026 | 14,500.00 | 14,930.00 | 13,750.00 | 14,850.00 | 14,850.00 | 3.92% | 486,820 |
| Mar 13, 2026 | 14,060.00 | 14,490.00 | 13,880.00 | 14,290.00 | 14,290.00 | -0.76% | 181,300 |
| Mar 12, 2026 | 14,460.00 | 14,490.00 | 13,960.00 | 14,400.00 | 14,400.00 | 1.84% | 272,444 |
| Mar 11, 2026 | 13,500.00 | 14,400.00 | 13,350.00 | 14,140.00 | 14,140.00 | 6.32% | 305,751 |
| Mar 10, 2026 | 13,640.00 | 13,840.00 | 13,080.00 | 13,300.00 | 13,300.00 | 1.76% | 180,361 |
| Mar 9, 2026 | 13,480.00 | 13,490.00 | 12,570.00 | 13,070.00 | 13,070.00 | -8.02% | 227,961 |
| Mar 6, 2026 | 13,420.00 | 14,290.00 | 13,380.00 | 14,210.00 | 14,210.00 | 3.20% | 225,745 |
| Mar 5, 2026 | 12,920.00 | 13,930.00 | 12,920.00 | 13,770.00 | 13,770.00 | 13.61% | 332,233 |
| Mar 4, 2026 | 13,850.00 | 14,120.00 | 11,610.00 | 12,120.00 | 12,120.00 | -16.99% | 532,425 |
| Mar 3, 2026 | 14,000.00 | 15,350.00 | 13,810.00 | 14,600.00 | 14,600.00 | 1.04% | 451,894 |
| Feb 27, 2026 | 14,550.00 | 14,730.00 | 14,180.00 | 14,450.00 | 14,450.00 | 1.98% | 167,107 |
| Feb 26, 2026 | 14,980.00 | 15,050.00 | 14,140.00 | 14,170.00 | 14,170.00 | -6.28% | 380,451 |
| Feb 25, 2026 | 14,900.00 | 16,030.00 | 14,700.00 | 15,120.00 | 15,120.00 | 2.86% | 541,347 |
| Feb 24, 2026 | 14,810.00 | 15,080.00 | 14,590.00 | 14,700.00 | 14,700.00 | -0.07% | 223,474 |
| Feb 23, 2026 | 13,800.00 | 14,880.00 | 13,500.00 | 14,710.00 | 14,710.00 | 7.53% | 457,990 |
| Feb 20, 2026 | 14,510.00 | 14,600.00 | 13,620.00 | 13,680.00 | 13,680.00 | -6.56% | 299,356 |
| Feb 19, 2026 | 13,900.00 | 14,940.00 | 13,420.00 | 14,640.00 | 14,640.00 | 5.78% | 418,428 |
| Feb 13, 2026 | 14,150.00 | 14,200.00 | 13,840.00 | 13,840.00 | 13,840.00 | -4.55% | 275,138 |
| Feb 12, 2026 | 14,370.00 | 14,930.00 | 14,080.00 | 14,500.00 | 14,500.00 | 2.62% | 402,828 |
| Feb 11, 2026 | 13,730.00 | 14,380.00 | 13,580.00 | 14,130.00 | 14,130.00 | 3.44% | 368,676 |
| Feb 10, 2026 | 13,380.00 | 14,090.00 | 13,330.00 | 13,660.00 | 13,660.00 | 1.11% | 267,804 |
| Feb 9, 2026 | 13,570.00 | 13,680.00 | 13,170.00 | 13,510.00 | 13,510.00 | 2.43% | 262,804 |
| Feb 6, 2026 | 13,060.00 | 13,500.00 | 12,420.00 | 13,190.00 | 13,190.00 | -5.18% | 541,369 |
| Feb 5, 2026 | 15,160.00 | 15,200.00 | 13,860.00 | 13,910.00 | 13,910.00 | -7.64% | 492,072 |
| Feb 4, 2026 | 15,550.00 | 16,080.00 | 14,830.00 | 15,060.00 | 15,060.00 | -3.46% | 488,808 |
| Feb 3, 2026 | 15,810.00 | 16,390.00 | 15,340.00 | 15,600.00 | 15,600.00 | 0.78% | 669,006 |
| Feb 2, 2026 | 16,810.00 | 17,220.00 | 14,590.00 | 15,480.00 | 15,480.00 | 0.98% | 1,621,088 |
| Jan 30, 2026 | 15,600.00 | 15,600.00 | 15,070.00 | 15,330.00 | 15,330.00 | -1.73% | 502,507 |
| Jan 29, 2026 | 14,680.00 | 15,800.00 | 13,960.00 | 15,600.00 | 15,600.00 | 5.62% | 686,407 |
| Jan 28, 2026 | 14,900.00 | 14,990.00 | 14,440.00 | 14,770.00 | 14,770.00 | -1.20% | 377,262 |
| Jan 27, 2026 | 15,250.00 | 15,400.00 | 14,780.00 | 14,950.00 | 14,950.00 | -1.12% | 254,495 |
| Jan 26, 2026 | 15,550.00 | 15,630.00 | 14,930.00 | 15,120.00 | 15,120.00 | 1.61% | 577,653 |
| Jan 23, 2026 | 14,250.00 | 14,970.00 | 14,230.00 | 14,880.00 | 14,880.00 | 4.49% | 332,934 |
| Jan 22, 2026 | 14,600.00 | 14,870.00 | 14,180.00 | 14,240.00 | 14,240.00 | -0.14% | 293,154 |
| Jan 21, 2026 | 14,280.00 | 14,500.00 | 13,800.00 | 14,260.00 | 14,260.00 | -3.84% | 437,329 |
| Jan 20, 2026 | 14,700.00 | 15,190.00 | 14,610.00 | 14,830.00 | 14,830.00 | -1.33% | 301,954 |
| Jan 19, 2026 | 15,760.00 | 15,840.00 | 14,900.00 | 15,030.00 | 15,030.00 | -4.02% | 339,787 |
| Jan 16, 2026 | 15,440.00 | 16,050.00 | 14,530.00 | 15,660.00 | 15,660.00 | -0.25% | 966,766 |
| Jan 15, 2026 | 15,620.00 | 15,830.00 | 15,360.00 | 15,700.00 | 15,700.00 | 0.13% | 180,673 |
| Jan 14, 2026 | 16,150.00 | 16,250.00 | 15,520.00 | 15,680.00 | 15,680.00 | -2.97% | 296,598 |
| Jan 13, 2026 | 16,420.00 | 16,430.00 | 15,740.00 | 16,160.00 | 16,160.00 | 0.06% | 305,979 |
| Jan 12, 2026 | 15,930.00 | 16,600.00 | 15,680.00 | 16,150.00 | 16,150.00 | 1.38% | 320,278 |
| Jan 9, 2026 | 16,500.00 | 16,590.00 | 15,500.00 | 15,930.00 | 15,930.00 | -4.72% | 496,594 |
| Jan 8, 2026 | 16,500.00 | 16,730.00 | 15,780.00 | 16,720.00 | 16,720.00 | 4.76% | 576,057 |
| Jan 7, 2026 | 15,630.00 | 16,100.00 | 15,350.00 | 15,960.00 | 15,960.00 | 1.98% | 304,090 |
| Jan 6, 2026 | 16,020.00 | 16,280.00 | 15,410.00 | 15,650.00 | 15,650.00 | -3.10% | 438,810 |