Billions Co.,Ltd. (KOSDAQ:044480)
South Korea
· Delayed Price · Currency is KRW 2,225.00
+260.00 (13.23%)
At close: Apr 13, 2026
Billions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1,965.00 | 2,470.00 | 1,925.00 | 2,225.00 | 2,225.00 | 13.23% | 2,538,464 |
| Apr 10, 2026 | 1,950.00 | 2,045.00 | 1,875.00 | 1,965.00 | 1,965.00 | -2.24% | 568,380 |
| Apr 9, 2026 | 1,985.00 | 2,060.00 | 1,830.00 | 2,010.00 | 2,010.00 | 3.08% | 821,557 |
| Apr 8, 2026 | 1,665.00 | 2,035.00 | 1,625.00 | 1,950.00 | 1,950.00 | 17.12% | 1,938,837 |
| Apr 7, 2026 | 1,590.00 | 1,745.00 | 1,550.00 | 1,665.00 | 1,665.00 | 4.39% | 423,307 |
| Apr 6, 2026 | 1,535.00 | 1,660.00 | 1,515.00 | 1,595.00 | 1,595.00 | 3.91% | 230,945 |
| Apr 3, 2026 | 1,680.00 | 1,685.00 | 1,515.00 | 1,535.00 | 1,535.00 | -7.53% | 390,595 |
| Apr 2, 2026 | 1,630.00 | 1,665.00 | 1,595.00 | 1,660.00 | 1,660.00 | 1.84% | 318,531 |
| Apr 1, 2026 | 1,590.00 | 1,695.00 | 1,570.00 | 1,630.00 | 1,630.00 | 4.49% | 347,359 |
| Mar 31, 2026 | 1,570.00 | 1,735.00 | 1,510.00 | 1,560.00 | 1,560.00 | -0.64% | 1,121,363 |
| Mar 30, 2026 | 1,600.00 | 1,605.00 | 1,505.00 | 1,570.00 | 1,570.00 | -2.18% | 176,731 |
| Mar 27, 2026 | 1,540.00 | 1,645.00 | 1,500.00 | 1,605.00 | 1,605.00 | 5.25% | 687,384 |
| Mar 26, 2026 | 1,600.00 | 1,600.00 | 1,445.00 | 1,525.00 | 1,525.00 | -0.33% | 335,071 |
| Mar 25, 2026 | 1,525.00 | 1,550.00 | 1,430.00 | 1,530.00 | 1,530.00 | 0.33% | 467,567 |
| Mar 24, 2026 | 1,555.00 | 1,625.00 | 1,440.00 | 1,525.00 | 1,525.00 | -1.93% | 503,537 |
| Mar 23, 2026 | 1,500.00 | 1,615.00 | 1,445.00 | 1,555.00 | 1,555.00 | -2.81% | 1,052,937 |
| Mar 20, 2026 | 1,805.00 | 1,805.00 | 1,530.00 | 1,600.00 | 1,600.00 | 15.11% | 10,542,224 |
| Mar 19, 2026 | 1,300.00 | 1,575.00 | 1,300.00 | 1,390.00 | 1,390.00 | 10.32% | 4,035,472 |
| Mar 18, 2026 | 1,450.00 | 1,740.00 | 1,225.00 | 1,260.00 | 1,260.00 | -8.70% | 5,892,516 |
| Mar 17, 2026 | 1,105.00 | 1,380.00 | 1,100.00 | 1,380.00 | 1,380.00 | 29.58% | 3,012,828 |
| Mar 16, 2026 | 1,090.00 | 1,125.00 | 1,060.00 | 1,065.00 | 1,065.00 | -2.29% | 115,376 |
| Mar 13, 2026 | 1,050.00 | 1,125.00 | 980.00 | 1,090.00 | 1,090.00 | 3.81% | 135,737 |
| Mar 12, 2026 | 1,025.00 | 1,095.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2.44% | 205,791 |
| Mar 11, 2026 | 1,030.00 | 1,060.00 | 990.00 | 1,025.00 | 1,025.00 | 0.49% | 118,321 |
| Mar 10, 2026 | 990.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | 2.00% | 102,753 |
| Mar 9, 2026 | 1,020.00 | 1,020.00 | 925.00 | 1,000.00 | 1,000.00 | -1.96% | 244,727 |
| Mar 6, 2026 | 1,040.00 | 1,075.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.92% | 83,729 |
| Mar 5, 2026 | 945.00 | 1,050.00 | 940.00 | 1,040.00 | 1,040.00 | 11.83% | 116,378 |
| Mar 4, 2026 | 1,105.00 | 1,105.00 | 905.00 | 930.00 | 930.00 | -15.84% | 356,119 |
| Mar 3, 2026 | 1,165.00 | 1,165.00 | 1,100.00 | 1,105.00 | 1,105.00 | -5.96% | 278,677 |
| Feb 27, 2026 | 1,200.00 | 1,225.00 | 1,165.00 | 1,175.00 | 1,175.00 | -4.08% | 227,388 |
| Feb 26, 2026 | 1,280.00 | 1,285.00 | 1,205.00 | 1,225.00 | 1,225.00 | -5.04% | 342,713 |
| Feb 25, 2026 | 1,345.00 | 1,400.00 | 1,230.00 | 1,290.00 | 1,290.00 | 7.50% | 2,475,534 |
| Feb 24, 2026 | 1,155.00 | 1,205.00 | 1,125.00 | 1,200.00 | 1,200.00 | 3.90% | 388,075 |
| Feb 23, 2026 | 1,185.00 | 1,185.00 | 1,140.00 | 1,155.00 | 1,155.00 | -2.53% | 292,843 |
| Feb 20, 2026 | 1,220.00 | 1,235.00 | 1,165.00 | 1,185.00 | 1,185.00 | -4.05% | 342,380 |
| Feb 19, 2026 | 1,290.00 | 1,330.00 | 1,165.00 | 1,235.00 | 1,235.00 | -4.26% | 510,853 |
| Feb 13, 2026 | 1,360.00 | 1,385.00 | 1,285.00 | 1,290.00 | 1,290.00 | -7.19% | 576,250 |
| Feb 12, 2026 | 1,415.00 | 1,430.00 | 1,360.00 | 1,390.00 | 1,390.00 | -1.77% | 242,085 |
| Feb 11, 2026 | 1,375.00 | 1,540.00 | 1,375.00 | 1,415.00 | 1,415.00 | 2.91% | 1,132,195 |
| Feb 10, 2026 | 1,375.00 | 1,435.00 | 1,345.00 | 1,375.00 | 1,375.00 | 0.73% | 139,104 |
| Feb 9, 2026 | 1,355.00 | 1,390.00 | 1,335.00 | 1,365.00 | 1,365.00 | 1.11% | 233,505 |
| Feb 6, 2026 | 1,420.00 | 1,420.00 | 1,320.00 | 1,350.00 | 1,350.00 | -4.26% | 496,914 |
| Feb 5, 2026 | 1,480.00 | 1,710.00 | 1,390.00 | 1,410.00 | 1,410.00 | -2.42% | 3,975,294 |
| Feb 4, 2026 | 1,330.00 | 1,500.00 | 1,330.00 | 1,445.00 | 1,445.00 | 7.43% | 1,039,811 |
| Feb 3, 2026 | 1,335.00 | 1,360.00 | 1,310.00 | 1,345.00 | 1,345.00 | - | 63,593 |
| Feb 2, 2026 | 1,310.00 | 1,380.00 | 1,310.00 | 1,345.00 | 1,345.00 | - | 127,849 |
| Jan 30, 2026 | 1,350.00 | 1,360.00 | 1,300.00 | 1,345.00 | 1,345.00 | -0.74% | 218,444 |
| Jan 29, 2026 | 1,360.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.09% | 84,562 |
| Jan 28, 2026 | 1,380.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,370.00 | -1.79% | 157,677 |
| Jan 27, 2026 | 1,380.00 | 1,430.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1.09% | 79,238 |
| Jan 26, 2026 | 1,365.00 | 1,455.00 | 1,320.00 | 1,380.00 | 1,380.00 | 1.10% | 187,665 |
| Jan 23, 2026 | 1,345.00 | 1,380.00 | 1,325.00 | 1,365.00 | 1,365.00 | 1.49% | 131,036 |
| Jan 22, 2026 | 1,345.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | - | 109,669 |
| Jan 21, 2026 | 1,365.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,345.00 | -1.82% | 171,847 |
| Jan 20, 2026 | 1,355.00 | 1,410.00 | 1,345.00 | 1,370.00 | 1,370.00 | 1.86% | 127,299 |
| Jan 19, 2026 | 1,390.00 | 1,425.00 | 1,325.00 | 1,345.00 | 1,345.00 | -4.27% | 276,601 |
| Jan 16, 2026 | 1,420.00 | 1,445.00 | 1,390.00 | 1,405.00 | 1,405.00 | -1.06% | 98,834 |
| Jan 15, 2026 | 1,420.00 | 1,440.00 | 1,405.00 | 1,420.00 | 1,420.00 | - | 68,158 |
| Jan 14, 2026 | 1,440.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,420.00 | -1.39% | 65,022 |
| Jan 13, 2026 | 1,450.00 | 1,495.00 | 1,415.00 | 1,440.00 | 1,440.00 | -1.37% | 72,403 |
| Jan 12, 2026 | 1,495.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.34% | 74,252 |
| Jan 9, 2026 | 1,405.00 | 1,555.00 | 1,385.00 | 1,495.00 | 1,495.00 | 6.41% | 339,692 |
| Jan 8, 2026 | 1,445.00 | 1,445.00 | 1,380.00 | 1,405.00 | 1,405.00 | -1.40% | 137,902 |
| Jan 7, 2026 | 1,475.00 | 1,480.00 | 1,415.00 | 1,425.00 | 1,425.00 | -3.39% | 168,506 |
| Jan 6, 2026 | 1,515.00 | 1,525.00 | 1,465.00 | 1,475.00 | 1,475.00 | -2.32% | 80,565 |
| Jan 5, 2026 | 1,505.00 | 1,515.00 | 1,485.00 | 1,510.00 | 1,510.00 | 0.33% | 76,631 |
| Jan 2, 2026 | 1,480.00 | 1,545.00 | 1,475.00 | 1,505.00 | 1,505.00 | 1.69% | 63,501 |
| Dec 30, 2025 | 1,510.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,480.00 | -1.99% | 89,649 |
| Dec 29, 2025 | 1,485.00 | 1,560.00 | 1,455.00 | 1,510.00 | 1,510.00 | 1.68% | 145,675 |
| Dec 26, 2025 | 1,515.00 | 1,525.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.98% | 104,358 |
| Dec 24, 2025 | 1,515.00 | 1,535.00 | 1,490.00 | 1,515.00 | 1,515.00 | 0.33% | 86,291 |
| Dec 23, 2025 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.27% | 97,754 |
| Dec 22, 2025 | 1,545.00 | 1,565.00 | 1,510.00 | 1,545.00 | 1,545.00 | - | 102,810 |
| Dec 19, 2025 | 1,510.00 | 1,575.00 | 1,510.00 | 1,545.00 | 1,545.00 | 1.31% | 78,729 |
| Dec 18, 2025 | 1,540.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.97% | 89,287 |
| Dec 17, 2025 | 1,550.00 | 1,585.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.96% | 92,737 |
| Dec 16, 2025 | 1,585.00 | 1,585.00 | 1,535.00 | 1,555.00 | 1,555.00 | -1.89% | 50,989 |
| Dec 15, 2025 | 1,545.00 | 1,585.00 | 1,530.00 | 1,585.00 | 1,585.00 | 1.28% | 82,002 |
| Dec 12, 2025 | 1,575.00 | 1,605.00 | 1,545.00 | 1,565.00 | 1,565.00 | -1.88% | 163,151 |
| Dec 11, 2025 | 1,580.00 | 1,605.00 | 1,575.00 | 1,595.00 | 1,595.00 | 0.95% | 59,743 |
| Dec 10, 2025 | 1,580.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,580.00 | - | 74,449 |
| Dec 9, 2025 | 1,560.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,580.00 | - | 45,178 |
| Dec 8, 2025 | 1,595.00 | 1,620.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.94% | 115,403 |
| Dec 5, 2025 | 1,610.00 | 1,655.00 | 1,575.00 | 1,595.00 | 1,595.00 | -0.93% | 73,228 |
| Dec 4, 2025 | 1,675.00 | 1,675.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.88% | 119,709 |
| Dec 3, 2025 | 1,595.00 | 1,725.00 | 1,565.00 | 1,675.00 | 1,675.00 | 5.35% | 394,207 |
| Dec 2, 2025 | 1,615.00 | 1,630.00 | 1,575.00 | 1,590.00 | 1,590.00 | -1.55% | 88,613 |
| Dec 1, 2025 | 1,625.00 | 1,640.00 | 1,600.00 | 1,615.00 | 1,615.00 | - | 66,145 |
| Nov 28, 2025 | 1,605.00 | 1,650.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.94% | 141,973 |
| Nov 27, 2025 | 1,595.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.95% | 93,315 |
| Nov 26, 2025 | 1,590.00 | 1,610.00 | 1,565.00 | 1,585.00 | 1,585.00 | -0.31% | 81,081 |
| Nov 25, 2025 | 1,590.00 | 1,635.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.32% | 109,865 |
| Nov 24, 2025 | 1,535.00 | 1,685.00 | 1,535.00 | 1,585.00 | 1,585.00 | 3.59% | 367,070 |
| Nov 21, 2025 | 1,555.00 | 1,570.00 | 1,495.00 | 1,530.00 | 1,530.00 | -1.61% | 205,116 |
| Nov 20, 2025 | 1,555.00 | 1,635.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.97% | 120,583 |
| Nov 19, 2025 | 1,535.00 | 1,710.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.65% | 716,911 |
| Nov 18, 2025 | 1,615.00 | 1,635.00 | 1,515.00 | 1,530.00 | 1,530.00 | -4.97% | 192,134 |
| Nov 17, 2025 | 1,675.00 | 1,690.00 | 1,570.00 | 1,610.00 | 1,610.00 | -3.59% | 331,407 |
| Nov 14, 2025 | 1,690.00 | 1,710.00 | 1,650.00 | 1,670.00 | 1,670.00 | -1.18% | 252,954 |