3billion, Inc. (KOSDAQ:394800)
South Korea · Delayed Price · Currency is KRW 4,300.00
-100.00 (-2.27%)
At close: Sep 11, 2026
3billion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,400.00 | 4,400.00 | 4,245.00 | 4,300.00 | 4,300.00 | -2.27% | 173,516 |
| Sep 10, 2026 | 4,605.00 | 4,660.00 | 4,295.00 | 4,400.00 | 4,400.00 | -4.35% | 194,460 |
| Sep 9, 2026 | 4,860.00 | 4,965.00 | 4,585.00 | 4,600.00 | 4,600.00 | -4.17% | 271,071 |
| Sep 8, 2026 | 4,970.00 | 4,980.00 | 4,795.00 | 4,800.00 | 4,800.00 | -1.84% | 90,355 |
| Sep 7, 2026 | 4,840.00 | 5,040.00 | 4,640.00 | 4,890.00 | 4,890.00 | 1.14% | 109,133 |
| Sep 4, 2026 | 4,775.00 | 4,905.00 | 4,610.00 | 4,835.00 | 4,835.00 | 2.98% | 133,884 |
| Sep 3, 2026 | 4,840.00 | 4,905.00 | 4,610.00 | 4,695.00 | 4,695.00 | -2.29% | 118,014 |
| Sep 2, 2026 | 4,980.00 | 5,030.00 | 4,805.00 | 4,805.00 | 4,805.00 | -5.04% | 147,531 |
| Sep 1, 2026 | 5,220.00 | 5,330.00 | 4,980.00 | 5,060.00 | 5,060.00 | -2.32% | 104,216 |
| Aug 31, 2026 | 5,330.00 | 5,330.00 | 4,920.00 | 5,180.00 | 5,180.00 | -3.18% | 170,374 |
| Aug 28, 2026 | 5,240.00 | 5,410.00 | 5,160.00 | 5,350.00 | 5,350.00 | 3.08% | 69,387 |
| Aug 27, 2026 | 5,360.00 | 5,400.00 | 5,100.00 | 5,190.00 | 5,190.00 | -4.07% | 186,221 |
| Aug 26, 2026 | 5,410.00 | 5,530.00 | 5,320.00 | 5,410.00 | 5,410.00 | - | 51,563 |
| Aug 25, 2026 | 5,290.00 | 5,410.00 | 5,140.00 | 5,410.00 | 5,410.00 | -0.55% | 70,817 |
| Aug 24, 2026 | 5,370.00 | 5,500.00 | 5,200.00 | 5,440.00 | 5,440.00 | 0.37% | 67,644 |
| Aug 21, 2026 | 5,720.00 | 5,720.00 | 5,270.00 | 5,420.00 | 5,420.00 | -6.23% | 95,138 |
| Aug 20, 2026 | 6,000.00 | 6,140.00 | 5,710.00 | 5,780.00 | 5,780.00 | -0.17% | 124,490 |
| Aug 19, 2026 | 5,790.00 | 5,930.00 | 5,680.00 | 5,790.00 | 5,790.00 | -1.53% | 36,755 |
| Aug 18, 2026 | 6,240.00 | 6,240.00 | 5,880.00 | 5,880.00 | 5,880.00 | -5.62% | 71,760 |
| Aug 14, 2026 | 6,340.00 | 6,480.00 | 5,960.00 | 6,230.00 | 6,230.00 | -1.58% | 112,496 |
| Aug 13, 2026 | 6,550.00 | 6,610.00 | 6,330.00 | 6,330.00 | 6,330.00 | -2.16% | 92,222 |
| Aug 12, 2026 | 6,450.00 | 6,660.00 | 6,110.00 | 6,470.00 | 6,470.00 | 2.54% | 128,581 |
| Aug 11, 2026 | 6,360.00 | 6,470.00 | 6,190.00 | 6,310.00 | 6,310.00 | -0.63% | 77,890 |
| Aug 10, 2026 | 6,360.00 | 6,480.00 | 6,150.00 | 6,350.00 | 6,350.00 | 4.44% | 131,741 |
| Aug 7, 2026 | 6,340.00 | 6,340.00 | 6,010.00 | 6,080.00 | 6,080.00 | -3.18% | 53,586 |
| Aug 6, 2026 | 6,120.00 | 6,560.00 | 5,830.00 | 6,280.00 | 6,280.00 | 1.62% | 142,628 |
| Aug 5, 2026 | 6,040.00 | 6,240.00 | 5,960.00 | 6,180.00 | 6,180.00 | 3.52% | 136,245 |
| Aug 4, 2026 | 5,260.00 | 6,130.00 | 5,260.00 | 5,970.00 | 5,970.00 | 14.37% | 249,462 |
| Aug 3, 2026 | 5,100.00 | 5,390.00 | 4,920.00 | 5,220.00 | 5,220.00 | 1.56% | 91,050 |
| Jul 31, 2026 | 4,720.00 | 5,160.00 | 4,720.00 | 5,140.00 | 5,140.00 | 11.98% | 104,540 |
| Jul 30, 2026 | 4,260.00 | 4,925.00 | 4,260.00 | 4,590.00 | 4,590.00 | -4.47% | 166,380 |
| Jul 29, 2026 | 5,140.00 | 5,290.00 | 4,655.00 | 4,805.00 | 4,805.00 | -7.06% | 223,136 |
| Jul 28, 2026 | 5,510.00 | 5,690.00 | 5,090.00 | 5,170.00 | 5,170.00 | -9.77% | 150,092 |
| Jul 27, 2026 | 5,680.00 | 5,950.00 | 5,640.00 | 5,730.00 | 5,730.00 | 2.69% | 112,061 |
| Jul 24, 2026 | 5,730.00 | 5,920.00 | 5,570.00 | 5,580.00 | 5,580.00 | -4.45% | 106,194 |
| Jul 23, 2026 | 5,470.00 | 5,990.00 | 5,310.00 | 5,840.00 | 5,840.00 | 9.16% | 173,809 |
| Jul 22, 2026 | 5,540.00 | 5,780.00 | 5,330.00 | 5,350.00 | 5,350.00 | -0.74% | 138,138 |
| Jul 21, 2026 | 5,430.00 | 5,520.00 | 5,150.00 | 5,390.00 | 5,390.00 | -0.55% | 159,833 |
| Jul 20, 2026 | 5,670.00 | 5,770.00 | 5,420.00 | 5,420.00 | 5,420.00 | -8.14% | 113,785 |
| Jul 16, 2026 | 5,890.00 | 5,990.00 | 5,700.00 | 5,900.00 | 5,900.00 | 4.24% | 229,768 |
| Jul 15, 2026 | 5,460.00 | 5,780.00 | 5,460.00 | 5,660.00 | 5,660.00 | 4.24% | 108,227 |
| Jul 14, 2026 | 6,150.00 | 6,160.00 | 5,310.00 | 5,430.00 | 5,430.00 | -3.72% | 422,731 |
| Jul 13, 2026 | 5,900.00 | 6,230.00 | 5,600.00 | 5,640.00 | 5,640.00 | -4.41% | 109,518 |
| Jul 10, 2026 | 5,380.00 | 6,050.00 | 5,380.00 | 5,900.00 | 5,900.00 | 8.46% | 249,655 |
| Jul 9, 2026 | 5,700.00 | 5,800.00 | 5,350.00 | 5,440.00 | 5,440.00 | -2.16% | 92,065 |
| Jul 8, 2026 | 5,800.00 | 6,000.00 | 5,460.00 | 5,560.00 | 5,560.00 | -4.47% | 89,061 |
| Jul 7, 2026 | 5,800.00 | 6,320.00 | 5,600.00 | 5,820.00 | 5,820.00 | -3.16% | 116,676 |
| Jul 6, 2026 | 6,240.00 | 6,340.00 | 5,870.00 | 6,010.00 | 6,010.00 | -5.50% | 98,031 |
| Jul 3, 2026 | 6,110.00 | 6,490.00 | 5,800.00 | 6,360.00 | 6,360.00 | 4.09% | 149,738 |
| Jul 2, 2026 | 6,100.00 | 6,500.00 | 6,030.00 | 6,110.00 | 6,110.00 | -3.32% | 99,971 |