3billion, Inc. (KOSDAQ:394800)
South Korea · Delayed Price · Currency is KRW 5,390.00
-30.00 (-0.55%)
At close: Jul 21, 2026
3billion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 6,130.00 | 6,450.00 | 5,870.00 | 6,320.00 | 6,320.00 | 4.46% | 117,637 |
| Jun 30, 2026 | 6,200.00 | 6,390.00 | 5,990.00 | 6,050.00 | 6,050.00 | -5.47% | 132,258 |
| Jun 29, 2026 | 5,470.00 | 6,430.00 | 5,470.00 | 6,400.00 | 6,400.00 | 13.48% | 249,908 |
| Jun 26, 2026 | 6,390.00 | 6,390.00 | 5,600.00 | 5,640.00 | 5,640.00 | -5.21% | 248,520 |
| Jun 25, 2026 | 6,350.00 | 6,430.00 | 5,920.00 | 5,950.00 | 5,950.00 | -6.89% | 129,652 |
| Jun 24, 2026 | 5,670.00 | 6,440.00 | 5,650.00 | 6,390.00 | 6,390.00 | 6.32% | 615,326 |
| Jun 23, 2026 | 6,220.00 | 6,490.00 | 6,000.00 | 6,010.00 | 6,010.00 | -7.25% | 170,281 |
| Jun 22, 2026 | 6,610.00 | 6,780.00 | 6,150.00 | 6,480.00 | 6,480.00 | -3.57% | 113,327 |
| Jun 19, 2026 | 6,910.00 | 6,960.00 | 6,590.00 | 6,720.00 | 6,720.00 | -4.27% | 170,310 |
| Jun 18, 2026 | 7,500.00 | 7,500.00 | 6,950.00 | 7,020.00 | 7,020.00 | -5.26% | 167,075 |
| Jun 17, 2026 | 7,240.00 | 7,630.00 | 6,970.00 | 7,410.00 | 7,410.00 | 1.93% | 147,821 |
| Jun 16, 2026 | 7,080.00 | 7,390.00 | 6,860.00 | 7,270.00 | 7,270.00 | 3.27% | 322,732 |
| Jun 15, 2026 | 6,980.00 | 7,290.00 | 6,950.00 | 7,040.00 | 7,040.00 | 0.86% | 298,760 |
| Jun 12, 2026 | 7,760.00 | 7,760.00 | 6,840.00 | 6,980.00 | 6,980.00 | -6.18% | 470,941 |
| Jun 11, 2026 | 7,030.00 | 7,460.00 | 6,880.00 | 7,440.00 | 7,440.00 | 3.48% | 139,342 |
| Jun 10, 2026 | 7,180.00 | 7,420.00 | 6,970.00 | 7,190.00 | 7,190.00 | -1.51% | 134,164 |
| Jun 9, 2026 | 6,600.00 | 7,490.00 | 6,540.00 | 7,300.00 | 7,300.00 | 5.04% | 575,925 |
| Jun 8, 2026 | 7,030.00 | 7,530.00 | 6,710.00 | 6,950.00 | 6,950.00 | -14.20% | 320,645 |
| Jun 5, 2026 | 8,560.00 | 8,610.00 | 8,020.00 | 8,100.00 | 8,100.00 | -3.80% | 106,215 |
| Jun 4, 2026 | 8,230.00 | 8,740.00 | 8,160.00 | 8,420.00 | 8,420.00 | 0.24% | 137,921 |
| Jun 2, 2026 | 8,230.00 | 9,240.00 | 7,930.00 | 8,400.00 | 8,400.00 | - | 387,025 |
| Jun 1, 2026 | 8,630.00 | 8,790.00 | 8,200.00 | 8,400.00 | 8,400.00 | -4.87% | 243,032 |
| May 29, 2026 | 9,290.00 | 9,410.00 | 8,700.00 | 8,830.00 | 8,830.00 | -4.95% | 145,880 |
| May 28, 2026 | 9,770.00 | 9,790.00 | 8,920.00 | 9,290.00 | 9,290.00 | -5.01% | 154,345 |
| May 27, 2026 | 9,800.00 | 10,100.00 | 9,470.00 | 9,780.00 | 9,780.00 | -2.49% | 167,601 |
| May 26, 2026 | 10,700.00 | 10,700.00 | 9,850.00 | 10,030.00 | 10,030.00 | -1.57% | 135,683 |
| May 22, 2026 | 9,580.00 | 10,690.00 | 9,570.00 | 10,190.00 | 10,190.00 | 9.33% | 233,678 |
| May 21, 2026 | 9,320.00 | 9,770.00 | 9,170.00 | 9,320.00 | 9,320.00 | 0.98% | 167,831 |
| May 20, 2026 | 9,420.00 | 9,600.00 | 8,960.00 | 9,230.00 | 9,230.00 | -4.35% | 209,535 |
| May 19, 2026 | 9,800.00 | 10,200.00 | 9,400.00 | 9,650.00 | 9,650.00 | -4.93% | 204,399 |
| May 18, 2026 | 9,840.00 | 10,360.00 | 9,500.00 | 10,150.00 | 10,150.00 | -1.17% | 230,258 |
| May 15, 2026 | 11,010.00 | 11,010.00 | 10,000.00 | 10,270.00 | 10,270.00 | -3.66% | 195,601 |
| May 14, 2026 | 10,770.00 | 11,050.00 | 10,180.00 | 10,660.00 | 10,660.00 | -2.11% | 243,994 |
| May 13, 2026 | 11,570.00 | 11,840.00 | 10,800.00 | 10,890.00 | 10,890.00 | -3.97% | 258,020 |
| May 12, 2026 | 11,290.00 | 11,770.00 | 10,870.00 | 11,340.00 | 11,340.00 | 0.89% | 291,203 |
| May 11, 2026 | 11,660.00 | 11,660.00 | 10,980.00 | 11,240.00 | 11,240.00 | -3.27% | 230,739 |
| May 8, 2026 | 11,950.00 | 12,250.00 | 11,210.00 | 11,620.00 | 11,620.00 | -1.27% | 318,306 |