3billion, Inc. (KOSDAQ:394800)
South Korea · Delayed Price · Currency is KRW 5,000.00
-270.00 (-5.12%)
At close: Oct 23, 2026
3billion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,050.00 | 5,200.00 | 4,870.00 | 5,000.00 | 5,000.00 | -5.12% | 201,100 |
| Oct 22, 2026 | 5,240.00 | 5,430.00 | 5,080.00 | 5,270.00 | 5,270.00 | -0.19% | 259,875 |
| Oct 21, 2026 | 5,250.00 | 5,420.00 | 5,250.00 | 5,280.00 | 5,280.00 | - | 185,303 |
| Oct 20, 2026 | 5,320.00 | 5,370.00 | 5,120.00 | 5,280.00 | 5,280.00 | -1.86% | 197,309 |
| Oct 19, 2026 | 4,920.00 | 5,390.00 | 4,920.00 | 5,380.00 | 5,380.00 | 2.09% | 201,433 |
| Oct 16, 2026 | 5,020.00 | 5,410.00 | 4,915.00 | 5,270.00 | 5,270.00 | 5.19% | 372,637 |
| Oct 15, 2026 | 5,310.00 | 5,350.00 | 4,890.00 | 5,010.00 | 5,010.00 | -11.64% | 523,720 |
| Oct 14, 2026 | 5,580.00 | 5,780.00 | 5,500.00 | 5,670.00 | 5,670.00 | 1.61% | 428,556 |
| Oct 13, 2026 | 5,420.00 | 5,650.00 | 5,310.00 | 5,580.00 | 5,580.00 | - | 527,861 |
| Oct 12, 2026 | 5,930.00 | 6,010.00 | 5,560.00 | 5,580.00 | 5,580.00 | -5.42% | 582,897 |
| Oct 8, 2026 | 6,230.00 | 6,260.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.68% | 1,151,961 |
| Oct 7, 2026 | 6,240.00 | 6,320.00 | 5,860.00 | 5,860.00 | 5,860.00 | -7.57% | 527,442 |
| Oct 6, 2026 | 5,910.00 | 6,350.00 | 5,850.00 | 6,340.00 | 6,340.00 | 4.97% | 900,438 |
| Oct 2, 2026 | 6,360.00 | 6,440.00 | 5,910.00 | 6,040.00 | 6,040.00 | -6.93% | 1,347,191 |
| Oct 1, 2026 | 6,400.00 | 6,720.00 | 6,250.00 | 6,490.00 | 6,490.00 | 0.78% | 754,196 |
| Sep 30, 2026 | 6,760.00 | 6,760.00 | 6,330.00 | 6,440.00 | 6,440.00 | -2.87% | 746,683 |
| Sep 29, 2026 | 6,800.00 | 6,930.00 | 6,430.00 | 6,630.00 | 6,630.00 | -8.93% | 1,833,945 |
| Sep 28, 2026 | 7,260.00 | 7,540.00 | 7,010.00 | 7,280.00 | 7,280.00 | 25.52% | 4,452,508 |
| Sep 23, 2026 | 5,700.00 | 6,100.00 | 5,280.00 | 5,800.00 | 5,800.00 | 23.27% | 3,496,250 |
| Sep 22, 2026 | 4,675.00 | 4,960.00 | 4,610.00 | 4,705.00 | 4,705.00 | - | 364,392 |
| Sep 21, 2026 | 4,895.00 | 4,910.00 | 4,630.00 | 4,705.00 | 4,705.00 | -1.36% | 343,725 |
| Sep 18, 2026 | 5,120.00 | 5,120.00 | 4,575.00 | 4,770.00 | 4,770.00 | 10.67% | 1,079,166 |
| Sep 17, 2026 | 4,045.00 | 4,310.00 | 4,045.00 | 4,310.00 | 4,310.00 | 6.16% | 883,981 |
| Sep 16, 2026 | 4,180.00 | 4,200.00 | 4,020.00 | 4,060.00 | 4,060.00 | -3.79% | 146,484 |
| Sep 15, 2026 | 4,100.00 | 4,280.00 | 4,100.00 | 4,220.00 | 4,220.00 | 2.80% | 109,600 |
| Sep 14, 2026 | 4,300.00 | 4,300.00 | 4,105.00 | 4,105.00 | 4,105.00 | -4.53% | 129,352 |
| 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 |