Billions Co.,Ltd. (KOSDAQ:044480)
South Korea
· Delayed Price · Currency is KRW 319.00
-3.00 (-0.93%)
At close: Dec 5, 2025
Billions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 398.00 | 404.00 | 378.00 | 381.00 | 381.00 | -4.03% | 4,418,570 |
| Oct 1, 2025 | 399.00 | 410.00 | 391.00 | 397.00 | 397.00 | - | 2,189,312 |
| Sep 30, 2025 | 409.00 | 410.00 | 382.00 | 397.00 | 397.00 | -2.93% | 3,704,919 |
| Sep 29, 2025 | 406.00 | 421.00 | 388.00 | 409.00 | 409.00 | 0.74% | 3,616,639 |
| Sep 26, 2025 | 423.00 | 428.00 | 404.00 | 406.00 | 406.00 | -4.25% | 4,150,044 |
| Sep 25, 2025 | 454.00 | 459.00 | 421.00 | 424.00 | 424.00 | -5.78% | 5,895,628 |
| Sep 24, 2025 | 434.00 | 469.00 | 412.00 | 450.00 | 450.00 | 0.90% | 12,633,730 |
| Sep 23, 2025 | 442.00 | 495.00 | 441.00 | 446.00 | 446.00 | 0.45% | 16,427,010 |
| Sep 22, 2025 | 427.00 | 490.00 | 423.00 | 444.00 | 444.00 | -21.14% | 39,654,900 |
| Sep 19, 2025 | 603.00 | 615.00 | 550.00 | 563.00 | 563.00 | -6.63% | 4,713,712 |
| Sep 18, 2025 | 634.00 | 692.00 | 586.00 | 603.00 | 603.00 | -5.19% | 13,369,770 |
| Sep 17, 2025 | 585.00 | 714.00 | 564.00 | 636.00 | 636.00 | 8.72% | 47,935,930 |
| Sep 16, 2025 | 501.00 | 635.00 | 490.00 | 585.00 | 585.00 | 15.84% | 44,475,650 |
| Sep 15, 2025 | 553.00 | 568.00 | 483.00 | 505.00 | 505.00 | -7.85% | 8,747,872 |
| Sep 12, 2025 | 576.00 | 654.00 | 530.00 | 548.00 | 548.00 | 3.40% | 57,799,590 |
| Sep 11, 2025 | 410.00 | 530.00 | 403.00 | 530.00 | 530.00 | 29.90% | 44,192,850 |
| Sep 10, 2025 | 417.00 | 421.00 | 398.00 | 408.00 | 408.00 | 0.99% | 2,081,794 |
| Sep 9, 2025 | 409.00 | 411.00 | 390.00 | 404.00 | 404.00 | -0.49% | 2,743,785 |
| Sep 8, 2025 | 438.00 | 458.00 | 405.00 | 406.00 | 406.00 | -6.02% | 6,978,827 |
| Sep 5, 2025 | 389.00 | 484.00 | 384.00 | 432.00 | 432.00 | 13.68% | 49,279,600 |
| Sep 4, 2025 | 393.00 | 402.00 | 371.00 | 380.00 | 380.00 | -3.80% | 2,737,116 |
| Sep 3, 2025 | 425.00 | 448.00 | 393.00 | 395.00 | 395.00 | -10.43% | 6,188,922 |
| Sep 2, 2025 | 504.00 | 540.00 | 420.00 | 441.00 | 441.00 | -5.77% | 32,143,240 |
| Sep 1, 2025 | 361.00 | 468.00 | 355.00 | 468.00 | 468.00 | 30.00% | 30,646,780 |
| Aug 29, 2025 | 369.00 | 379.00 | 356.00 | 360.00 | 360.00 | -2.44% | 1,134,327 |
| Aug 28, 2025 | 384.00 | 384.00 | 367.00 | 369.00 | 369.00 | -3.91% | 675,243 |
| Aug 27, 2025 | 385.00 | 386.00 | 370.00 | 384.00 | 384.00 | 1.05% | 841,409 |
| Aug 26, 2025 | 389.00 | 400.00 | 372.00 | 380.00 | 380.00 | -2.31% | 1,283,195 |
| Aug 25, 2025 | 400.00 | 405.00 | 367.00 | 389.00 | 389.00 | -0.77% | 1,061,963 |
| Aug 22, 2025 | 410.00 | 430.00 | 391.00 | 392.00 | 392.00 | -2.00% | 1,898,686 |
| Aug 21, 2025 | 406.00 | 420.00 | 394.00 | 400.00 | 400.00 | -3.15% | 1,875,017 |
| Aug 20, 2025 | 415.00 | 507.00 | 408.00 | 413.00 | 413.00 | -0.48% | 10,211,330 |
| Aug 19, 2025 | 431.00 | 442.00 | 407.00 | 415.00 | 415.00 | -4.82% | 3,501,265 |
| Aug 18, 2025 | 465.00 | 474.00 | 430.00 | 436.00 | 436.00 | -7.23% | 3,346,365 |
| Aug 14, 2025 | 483.00 | 530.00 | 467.00 | 470.00 | 470.00 | -2.49% | 6,047,400 |
| Aug 13, 2025 | 549.00 | 581.00 | 479.00 | 482.00 | 482.00 | -13.00% | 8,210,023 |
| Aug 12, 2025 | 610.00 | 667.00 | 540.00 | 554.00 | 554.00 | -2.81% | 51,073,830 |
| Aug 11, 2025 | 436.00 | 570.00 | 426.00 | 570.00 | 570.00 | 29.84% | 42,275,230 |
| Aug 8, 2025 | 550.00 | 574.00 | 424.00 | 439.00 | 439.00 | -13.92% | 26,344,820 |
| Aug 7, 2025 | 510.00 | 510.00 | 460.00 | 510.00 | 510.00 | 29.77% | 9,000,573 |
| Aug 6, 2025 | 303.00 | 393.00 | 283.00 | 393.00 | 393.00 | 23.58% | 8,258,748 |
| Jul 11, 2025 | 320.00 | 325.00 | 313.00 | 318.00 | 290.23 | -0.31% | 515,949 |
| Jul 10, 2025 | 314.00 | 325.00 | 311.00 | 319.00 | 291.14 | 1.59% | 314,636 |
| Jul 9, 2025 | 321.00 | 322.00 | 314.00 | 314.00 | 286.58 | -2.18% | 228,416 |
| Jul 8, 2025 | 324.00 | 324.00 | 318.00 | 321.00 | 292.97 | 0.31% | 194,424 |
| Jul 7, 2025 | 315.00 | 325.00 | 305.00 | 320.00 | 292.06 | 1.59% | 216,258 |
| Jul 4, 2025 | 308.00 | 316.00 | 301.00 | 315.00 | 287.49 | 2.27% | 521,163 |
| Jul 3, 2025 | 301.00 | 309.00 | 301.00 | 308.00 | 281.10 | 2.33% | 208,064 |
| Jul 2, 2025 | 301.00 | 310.00 | 295.00 | 301.00 | 274.71 | - | 415,181 |
| Jul 1, 2025 | 305.00 | 312.00 | 301.00 | 301.00 | 274.71 | -0.99% | 216,576 |
| Jun 30, 2025 | 304.00 | 314.00 | 304.00 | 304.00 | 277.45 | - | 229,282 |
| Jun 27, 2025 | 300.00 | 315.00 | 298.00 | 304.00 | 277.45 | 1.33% | 517,652 |
| Jun 26, 2025 | 307.00 | 316.00 | 295.00 | 300.00 | 273.80 | -1.64% | 683,304 |
| Jun 25, 2025 | 318.00 | 327.00 | 298.00 | 305.00 | 278.37 | -3.79% | 1,648,612 |
| Jun 24, 2025 | 318.00 | 335.00 | 305.00 | 317.00 | 289.32 | 0.96% | 1,014,920 |
| Jun 23, 2025 | 336.00 | 343.00 | 312.00 | 314.00 | 286.58 | -6.55% | 525,750 |
| Jun 20, 2025 | 331.00 | 347.00 | 331.00 | 336.00 | 306.66 | 1.51% | 272,896 |
| Jun 19, 2025 | 334.00 | 336.00 | 326.00 | 331.00 | 302.10 | 0.61% | 277,474 |
| Jun 18, 2025 | 329.00 | 340.00 | 323.00 | 329.00 | 300.27 | - | 319,724 |