Billions Co.,Ltd. (KOSDAQ:044480)
South Korea
· Delayed Price · Currency is KRW 204.00
-4.00 (-1.92%)
At close: Mar 6, 2026
Billions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 204.00 | 204.00 | 185.00 | 200.00 | 200.00 | -1.96% | 1,213,637 |
| Mar 6, 2026 | 208.00 | 215.00 | 202.00 | 204.00 | 204.00 | -1.92% | 411,321 |
| Mar 5, 2026 | 189.00 | 210.00 | 188.00 | 208.00 | 208.00 | 11.83% | 581,894 |
| Mar 4, 2026 | 221.00 | 221.00 | 181.00 | 186.00 | 186.00 | -15.84% | 1,770,763 |
| Mar 3, 2026 | 233.00 | 233.00 | 220.00 | 221.00 | 221.00 | -5.96% | 1,392,111 |
| Feb 27, 2026 | 240.00 | 245.00 | 233.00 | 235.00 | 235.00 | -4.08% | 1,132,841 |
| Feb 26, 2026 | 256.00 | 257.00 | 241.00 | 245.00 | 245.00 | -5.04% | 1,710,089 |
| Feb 25, 2026 | 269.00 | 280.00 | 246.00 | 258.00 | 258.00 | 7.50% | 12,362,650 |
| Feb 24, 2026 | 231.00 | 241.00 | 225.00 | 240.00 | 240.00 | 3.90% | 1,589,548 |
| Feb 23, 2026 | 237.00 | 237.00 | 228.00 | 231.00 | 231.00 | -2.53% | 1,464,216 |
| Feb 20, 2026 | 244.00 | 247.00 | 233.00 | 237.00 | 237.00 | -4.05% | 1,707,835 |
| Feb 19, 2026 | 258.00 | 266.00 | 233.00 | 247.00 | 247.00 | -4.26% | 2,536,216 |
| Feb 13, 2026 | 272.00 | 277.00 | 257.00 | 258.00 | 258.00 | -7.19% | 2,868,760 |
| Feb 12, 2026 | 283.00 | 286.00 | 272.00 | 278.00 | 278.00 | -1.77% | 1,203,019 |
| Feb 11, 2026 | 275.00 | 308.00 | 275.00 | 283.00 | 283.00 | 2.91% | 5,655,747 |
| Feb 10, 2026 | 275.00 | 287.00 | 269.00 | 275.00 | 275.00 | 0.73% | 694,490 |
| Feb 9, 2026 | 271.00 | 278.00 | 267.00 | 273.00 | 273.00 | 1.11% | 1,167,529 |
| Feb 6, 2026 | 284.00 | 284.00 | 264.00 | 270.00 | 270.00 | -4.26% | 2,467,586 |
| Feb 5, 2026 | 296.00 | 342.00 | 278.00 | 282.00 | 282.00 | -2.42% | 19,858,573 |
| Feb 4, 2026 | 266.00 | 300.00 | 266.00 | 289.00 | 289.00 | 7.43% | 5,199,058 |
| Feb 3, 2026 | 267.00 | 272.00 | 262.00 | 269.00 | 269.00 | - | 313,520 |
| Feb 2, 2026 | 262.00 | 276.00 | 262.00 | 269.00 | 269.00 | - | 639,247 |
| Jan 30, 2026 | 270.00 | 272.00 | 260.00 | 269.00 | 269.00 | -0.74% | 1,089,638 |
| Jan 29, 2026 | 272.00 | 273.00 | 268.00 | 271.00 | 271.00 | -1.09% | 418,742 |
| Jan 28, 2026 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | -1.79% | 788,387 |
| Jan 27, 2026 | 276.00 | 286.00 | 275.00 | 279.00 | 279.00 | 1.09% | 396,192 |
| Jan 26, 2026 | 273.00 | 291.00 | 264.00 | 276.00 | 276.00 | 1.10% | 938,328 |
| Jan 23, 2026 | 269.00 | 276.00 | 265.00 | 273.00 | 273.00 | 1.49% | 653,426 |
| Jan 22, 2026 | 269.00 | 273.00 | 266.00 | 269.00 | 269.00 | - | 540,276 |
| Jan 21, 2026 | 273.00 | 274.00 | 264.00 | 269.00 | 269.00 | -1.82% | 852,021 |
| Jan 20, 2026 | 271.00 | 282.00 | 269.00 | 274.00 | 274.00 | 1.86% | 636,276 |
| Jan 19, 2026 | 278.00 | 285.00 | 265.00 | 269.00 | 269.00 | -4.27% | 1,382,764 |
| Jan 16, 2026 | 284.00 | 289.00 | 278.00 | 281.00 | 281.00 | -1.06% | 488,728 |
| Jan 15, 2026 | 284.00 | 288.00 | 281.00 | 284.00 | 284.00 | - | 339,540 |
| Jan 14, 2026 | 288.00 | 289.00 | 282.00 | 284.00 | 284.00 | -1.39% | 319,392 |
| Jan 13, 2026 | 290.00 | 299.00 | 283.00 | 288.00 | 288.00 | -1.37% | 361,248 |
| Jan 12, 2026 | 299.00 | 300.00 | 290.00 | 292.00 | 292.00 | -2.34% | 371,261 |
| Jan 9, 2026 | 281.00 | 311.00 | 277.00 | 299.00 | 299.00 | 6.41% | 1,696,672 |
| Jan 8, 2026 | 289.00 | 289.00 | 276.00 | 281.00 | 281.00 | -1.40% | 680,036 |
| Jan 7, 2026 | 295.00 | 296.00 | 283.00 | 285.00 | 285.00 | -3.39% | 840,087 |
| Jan 6, 2026 | 303.00 | 305.00 | 293.00 | 295.00 | 295.00 | -2.32% | 399,979 |
| Jan 5, 2026 | 301.00 | 303.00 | 297.00 | 302.00 | 302.00 | 0.33% | 383,066 |
| Jan 2, 2026 | 296.00 | 309.00 | 295.00 | 301.00 | 301.00 | 1.69% | 317,506 |
| Dec 30, 2025 | 302.00 | 305.00 | 295.00 | 296.00 | 296.00 | -1.99% | 432,200 |
| Dec 29, 2025 | 297.00 | 312.00 | 291.00 | 302.00 | 302.00 | 1.68% | 727,882 |
| Dec 26, 2025 | 303.00 | 305.00 | 296.00 | 297.00 | 297.00 | -1.98% | 513,698 |
| Dec 24, 2025 | 303.00 | 307.00 | 298.00 | 303.00 | 303.00 | 0.33% | 431,459 |
| Dec 23, 2025 | 309.00 | 309.00 | 302.00 | 302.00 | 302.00 | -2.27% | 485,209 |
| Dec 22, 2025 | 309.00 | 313.00 | 302.00 | 309.00 | 309.00 | - | 511,396 |
| Dec 19, 2025 | 302.00 | 315.00 | 302.00 | 309.00 | 309.00 | 1.31% | 393,649 |
| Dec 18, 2025 | 308.00 | 310.00 | 302.00 | 305.00 | 305.00 | -0.97% | 446,394 |
| Dec 17, 2025 | 310.00 | 317.00 | 306.00 | 308.00 | 308.00 | -0.96% | 461,807 |
| Dec 16, 2025 | 317.00 | 317.00 | 307.00 | 311.00 | 311.00 | -1.89% | 254,862 |
| Dec 15, 2025 | 309.00 | 317.00 | 306.00 | 317.00 | 317.00 | 1.28% | 410,014 |
| Dec 12, 2025 | 315.00 | 321.00 | 309.00 | 313.00 | 313.00 | -1.88% | 814,223 |
| Dec 11, 2025 | 316.00 | 321.00 | 315.00 | 319.00 | 319.00 | 0.95% | 298,682 |
| Dec 10, 2025 | 316.00 | 320.00 | 312.00 | 316.00 | 316.00 | - | 372,249 |
| Dec 9, 2025 | 312.00 | 316.00 | 311.00 | 316.00 | 316.00 | - | 224,737 |
| Dec 8, 2025 | 319.00 | 324.00 | 312.00 | 316.00 | 316.00 | -0.94% | 577,017 |
| Dec 5, 2025 | 322.00 | 331.00 | 315.00 | 319.00 | 319.00 | -0.93% | 366,090 |
| Dec 4, 2025 | 335.00 | 335.00 | 322.00 | 322.00 | 322.00 | -3.88% | 598,549 |
| Dec 3, 2025 | 319.00 | 345.00 | 313.00 | 335.00 | 335.00 | 5.35% | 1,956,246 |
| Dec 2, 2025 | 323.00 | 326.00 | 315.00 | 318.00 | 318.00 | -1.55% | 441,505 |
| Dec 1, 2025 | 325.00 | 328.00 | 320.00 | 323.00 | 323.00 | - | 330,719 |
| Nov 28, 2025 | 321.00 | 330.00 | 320.00 | 323.00 | 323.00 | 0.94% | 709,869 |
| Nov 27, 2025 | 319.00 | 324.00 | 318.00 | 320.00 | 320.00 | 0.95% | 466,577 |
| Nov 26, 2025 | 318.00 | 322.00 | 313.00 | 317.00 | 317.00 | -0.31% | 405,407 |
| Nov 25, 2025 | 318.00 | 327.00 | 314.00 | 318.00 | 318.00 | 0.32% | 549,325 |
| Nov 24, 2025 | 307.00 | 337.00 | 307.00 | 317.00 | 317.00 | 3.59% | 1,830,127 |
| Nov 21, 2025 | 311.00 | 314.00 | 299.00 | 306.00 | 306.00 | -1.61% | 1,025,433 |
| Nov 20, 2025 | 311.00 | 327.00 | 309.00 | 311.00 | 311.00 | 0.97% | 602,207 |
| Nov 19, 2025 | 307.00 | 342.00 | 306.00 | 308.00 | 308.00 | 0.65% | 3,584,559 |
| Nov 18, 2025 | 323.00 | 327.00 | 303.00 | 306.00 | 306.00 | -4.97% | 960,670 |
| Nov 17, 2025 | 335.00 | 338.00 | 314.00 | 322.00 | 322.00 | -3.59% | 1,657,036 |
| Nov 14, 2025 | 338.00 | 342.00 | 330.00 | 334.00 | 334.00 | -1.18% | 1,264,773 |
| Nov 13, 2025 | 341.00 | 346.00 | 338.00 | 338.00 | 338.00 | -1.46% | 796,706 |
| Nov 12, 2025 | 338.00 | 345.00 | 336.00 | 343.00 | 343.00 | 1.48% | 683,728 |
| Nov 11, 2025 | 345.00 | 348.00 | 335.00 | 338.00 | 338.00 | -2.03% | 740,110 |
| Nov 10, 2025 | 346.00 | 354.00 | 340.00 | 345.00 | 345.00 | -0.29% | 870,272 |
| Nov 7, 2025 | 336.00 | 380.00 | 330.00 | 346.00 | 346.00 | 2.06% | 5,008,424 |
| Nov 6, 2025 | 354.00 | 357.00 | 330.00 | 339.00 | 339.00 | -2.59% | 1,915,715 |
| Nov 5, 2025 | 346.00 | 360.00 | 340.00 | 348.00 | 348.00 | 0.58% | 1,582,365 |
| Nov 4, 2025 | 349.00 | 354.00 | 340.00 | 346.00 | 346.00 | -1.14% | 1,400,481 |
| Nov 3, 2025 | 364.00 | 369.00 | 348.00 | 350.00 | 350.00 | -3.85% | 2,693,137 |
| Oct 31, 2025 | 357.00 | 386.00 | 353.00 | 364.00 | 364.00 | 1.68% | 2,986,384 |
| Oct 30, 2025 | 363.00 | 372.00 | 354.00 | 358.00 | 358.00 | -2.19% | 2,320,331 |
| Oct 29, 2025 | 375.00 | 392.00 | 364.00 | 366.00 | 366.00 | -1.88% | 3,160,039 |
| Oct 28, 2025 | 385.00 | 394.00 | 370.00 | 373.00 | 373.00 | -3.12% | 2,958,744 |
| Oct 27, 2025 | 400.00 | 418.00 | 381.00 | 385.00 | 385.00 | -3.51% | 7,443,521 |
| Oct 24, 2025 | 377.00 | 450.00 | 377.00 | 399.00 | 399.00 | 6.12% | 37,141,590 |
| Oct 23, 2025 | 338.00 | 420.00 | 338.00 | 376.00 | 376.00 | 9.94% | 46,257,670 |
| Oct 22, 2025 | 349.00 | 352.00 | 341.00 | 342.00 | 342.00 | -2.01% | 787,629 |
| Oct 21, 2025 | 355.00 | 364.00 | 342.00 | 349.00 | 349.00 | -1.69% | 1,251,710 |
| Oct 20, 2025 | 354.00 | 359.00 | 341.00 | 355.00 | 355.00 | 0.28% | 931,884 |
| Oct 17, 2025 | 360.00 | 363.00 | 350.00 | 354.00 | 354.00 | -1.39% | 1,278,168 |
| Oct 16, 2025 | 365.00 | 368.00 | 357.00 | 359.00 | 359.00 | -1.64% | 1,525,191 |
| Oct 15, 2025 | 365.00 | 374.00 | 357.00 | 365.00 | 365.00 | - | 1,494,782 |
| Oct 14, 2025 | 376.00 | 380.00 | 360.00 | 365.00 | 365.00 | -2.14% | 2,144,549 |
| Oct 13, 2025 | 372.00 | 384.00 | 360.00 | 373.00 | 373.00 | -0.27% | 2,057,201 |
| Oct 10, 2025 | 381.00 | 383.00 | 365.00 | 374.00 | 374.00 | -1.84% | 2,709,539 |