3billion, Inc. (KOSDAQ:394800)
South Korea · Delayed Price · Currency is KRW 7,400.00
+50.00 (0.68%)
At close: Sep 19, 2025
3billion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,380.00 | 7,500.00 | 7,250.00 | 7,400.00 | 7,400.00 | 0.68% | 778,025 |
| Sep 18, 2025 | 7,200.00 | 7,540.00 | 7,110.00 | 7,350.00 | 7,350.00 | 3.52% | 1,652,039 |
| Sep 17, 2025 | 6,880.00 | 7,280.00 | 6,720.00 | 7,100.00 | 7,100.00 | 3.80% | 1,539,684 |
| Sep 16, 2025 | 6,820.00 | 7,100.00 | 6,770.00 | 6,840.00 | 6,840.00 | 0.29% | 1,410,497 |
| Sep 15, 2025 | 6,760.00 | 6,900.00 | 6,530.00 | 6,820.00 | 6,820.00 | 1.34% | 726,856 |
| Sep 12, 2025 | 6,290.00 | 6,820.00 | 6,260.00 | 6,730.00 | 6,730.00 | 8.20% | 1,548,421 |
| Sep 11, 2025 | 6,200.00 | 6,270.00 | 6,110.00 | 6,220.00 | 6,220.00 | 0.32% | 207,082 |
| Sep 10, 2025 | 6,210.00 | 6,210.00 | 6,110.00 | 6,200.00 | 6,200.00 | 0.32% | 215,279 |
| Sep 9, 2025 | 6,200.00 | 6,310.00 | 6,000.00 | 6,180.00 | 6,180.00 | 0.16% | 590,956 |
| Sep 8, 2025 | 6,530.00 | 6,530.00 | 6,140.00 | 6,170.00 | 6,170.00 | -4.04% | 554,762 |
| Sep 5, 2025 | 6,210.00 | 6,550.00 | 6,130.00 | 6,430.00 | 6,430.00 | 3.21% | 672,818 |
| Sep 4, 2025 | 6,240.00 | 6,320.00 | 6,110.00 | 6,230.00 | 6,230.00 | -0.16% | 327,206 |
| Sep 3, 2025 | 6,000.00 | 6,390.00 | 5,940.00 | 6,240.00 | 6,240.00 | 5.58% | 665,913 |
| Sep 2, 2025 | 5,520.00 | 6,280.00 | 5,520.00 | 5,910.00 | 5,910.00 | 5.54% | 1,264,792 |
| Sep 1, 2025 | 5,900.00 | 5,910.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.08% | 342,179 |
| Aug 29, 2025 | 5,920.00 | 5,980.00 | 5,880.00 | 5,900.00 | 5,900.00 | - | 73,572 |
| Aug 28, 2025 | 5,870.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.34% | 97,942 |
| Aug 27, 2025 | 6,100.00 | 6,190.00 | 5,830.00 | 5,880.00 | 5,880.00 | -3.29% | 215,130 |
| Aug 26, 2025 | 6,060.00 | 6,220.00 | 6,060.00 | 6,080.00 | 6,080.00 | -0.65% | 78,620 |
| Aug 25, 2025 | 6,060.00 | 6,180.00 | 6,050.00 | 6,120.00 | 6,120.00 | 2.51% | 99,347 |
| Aug 22, 2025 | 6,010.00 | 6,130.00 | 5,950.00 | 5,970.00 | 5,970.00 | -0.50% | 86,306 |
| Aug 21, 2025 | 6,190.00 | 6,250.00 | 5,910.00 | 6,000.00 | 6,000.00 | -3.54% | 306,781 |
| Aug 20, 2025 | 6,300.00 | 6,390.00 | 6,080.00 | 6,220.00 | 6,220.00 | -3.42% | 252,982 |
| Aug 19, 2025 | 6,170.00 | 6,530.00 | 6,110.00 | 6,440.00 | 6,440.00 | 2.22% | 369,637 |
| Aug 18, 2025 | 6,160.00 | 6,400.00 | 6,030.00 | 6,300.00 | 6,300.00 | 2.27% | 214,904 |
| Aug 14, 2025 | 6,120.00 | 6,340.00 | 6,120.00 | 6,160.00 | 6,160.00 | - | 114,137 |
| Aug 13, 2025 | 6,180.00 | 6,270.00 | 6,000.00 | 6,160.00 | 6,160.00 | -0.16% | 176,300 |
| Aug 12, 2025 | 6,170.00 | 6,340.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.80% | 199,585 |
| Aug 11, 2025 | 6,310.00 | 6,320.00 | 6,160.00 | 6,220.00 | 6,220.00 | -1.58% | 113,746 |
| Aug 8, 2025 | 6,340.00 | 6,430.00 | 6,260.00 | 6,320.00 | 6,320.00 | -0.47% | 174,413 |
| Aug 7, 2025 | 6,430.00 | 6,470.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.78% | 122,823 |
| Aug 6, 2025 | 6,520.00 | 6,560.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.61% | 291,306 |
| Aug 5, 2025 | 6,740.00 | 6,880.00 | 6,630.00 | 6,640.00 | 6,640.00 | -0.30% | 191,763 |
| Aug 4, 2025 | 6,500.00 | 6,730.00 | 6,480.00 | 6,660.00 | 6,660.00 | 1.37% | 141,645 |
| Aug 1, 2025 | 6,770.00 | 6,770.00 | 6,530.00 | 6,570.00 | 6,570.00 | -2.95% | 267,624 |
| Jul 31, 2025 | 6,770.00 | 6,890.00 | 6,700.00 | 6,770.00 | 6,770.00 | 1.04% | 135,645 |
| Jul 30, 2025 | 6,920.00 | 6,920.00 | 6,690.00 | 6,700.00 | 6,700.00 | -3.04% | 269,915 |
| Jul 29, 2025 | 6,900.00 | 7,060.00 | 6,770.00 | 6,910.00 | 6,910.00 | 0.14% | 212,381 |
| Jul 28, 2025 | 6,840.00 | 6,930.00 | 6,780.00 | 6,900.00 | 6,900.00 | 1.17% | 115,267 |
| Jul 25, 2025 | 6,980.00 | 6,980.00 | 6,820.00 | 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 | 7,070.00 | -0.70% | 267,453 |
| Jul 23, 2025 | 7,030.00 | 7,150.00 | 6,860.00 | 7,120.00 | 7,120.00 | 2.45% | 284,718 |
| Jul 22, 2025 | 7,080.00 | 7,230.00 | 6,840.00 | 6,950.00 | 6,950.00 | -2.39% | 316,684 |
| Jul 21, 2025 | 7,200.00 | 7,260.00 | 7,040.00 | 7,120.00 | 7,120.00 | -1.52% | 251,542 |
| Jul 18, 2025 | 7,060.00 | 7,350.00 | 6,850.00 | 7,230.00 | 7,230.00 | 1.54% | 674,223 |
| Jul 17, 2025 | 6,870.00 | 7,220.00 | 6,740.00 | 7,120.00 | 7,120.00 | 4.86% | 1,162,812 |
| Jul 16, 2025 | 6,860.00 | 6,940.00 | 6,720.00 | 6,790.00 | 6,790.00 | -1.45% | 162,924 |
| Jul 15, 2025 | 6,660.00 | 6,960.00 | 6,570.00 | 6,890.00 | 6,890.00 | 3.45% | 486,467 |
| Jul 14, 2025 | 6,820.00 | 6,820.00 | 6,600.00 | 6,660.00 | 6,660.00 | -1.04% | 312,676 |
| Jul 11, 2025 | 6,960.00 | 6,970.00 | 6,710.00 | 6,730.00 | 6,730.00 | -2.32% | 303,284 |