3billion, Inc. (KOSDAQ:394800)
South Korea
· Delayed Price · Currency is KRW 14,210
+440 (3.20%)
At close: Mar 6, 2026
3billion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,420.00 | 14,290.00 | 13,380.00 | 14,210.00 | 14,210.00 | 3.20% | 225,745 |
| Mar 5, 2026 | 12,920.00 | 13,930.00 | 12,920.00 | 13,770.00 | 13,770.00 | 13.61% | 332,233 |
| Mar 4, 2026 | 13,850.00 | 14,120.00 | 11,610.00 | 12,120.00 | 12,120.00 | -16.99% | 532,425 |
| Mar 3, 2026 | 14,000.00 | 15,350.00 | 13,810.00 | 14,600.00 | 14,600.00 | 1.04% | 451,894 |
| Feb 27, 2026 | 14,550.00 | 14,730.00 | 14,180.00 | 14,450.00 | 14,450.00 | 1.98% | 167,107 |
| Feb 26, 2026 | 14,980.00 | 15,050.00 | 14,140.00 | 14,170.00 | 14,170.00 | -6.28% | 380,451 |
| Feb 25, 2026 | 14,900.00 | 16,030.00 | 14,700.00 | 15,120.00 | 15,120.00 | 2.86% | 541,347 |
| Feb 24, 2026 | 14,810.00 | 15,080.00 | 14,590.00 | 14,700.00 | 14,700.00 | -0.07% | 223,474 |
| Feb 23, 2026 | 13,800.00 | 14,880.00 | 13,500.00 | 14,710.00 | 14,710.00 | 7.53% | 457,990 |
| Feb 20, 2026 | 14,510.00 | 14,600.00 | 13,620.00 | 13,680.00 | 13,680.00 | -6.56% | 299,356 |
| Feb 19, 2026 | 13,900.00 | 14,940.00 | 13,420.00 | 14,640.00 | 14,640.00 | 5.78% | 418,428 |
| Feb 13, 2026 | 14,150.00 | 14,200.00 | 13,840.00 | 13,840.00 | 13,840.00 | -4.55% | 275,138 |
| Feb 12, 2026 | 14,370.00 | 14,930.00 | 14,080.00 | 14,500.00 | 14,500.00 | 2.62% | 402,828 |
| Feb 11, 2026 | 13,730.00 | 14,380.00 | 13,580.00 | 14,130.00 | 14,130.00 | 3.44% | 368,676 |
| Feb 10, 2026 | 13,380.00 | 14,090.00 | 13,330.00 | 13,660.00 | 13,660.00 | 1.11% | 267,804 |
| Feb 9, 2026 | 13,570.00 | 13,680.00 | 13,170.00 | 13,510.00 | 13,510.00 | 2.43% | 262,804 |
| Feb 6, 2026 | 13,060.00 | 13,500.00 | 12,420.00 | 13,190.00 | 13,190.00 | -5.18% | 541,369 |
| Feb 5, 2026 | 15,160.00 | 15,200.00 | 13,860.00 | 13,910.00 | 13,910.00 | -7.64% | 492,072 |
| Feb 4, 2026 | 15,550.00 | 16,080.00 | 14,830.00 | 15,060.00 | 15,060.00 | -3.46% | 488,808 |
| Feb 3, 2026 | 15,810.00 | 16,390.00 | 15,340.00 | 15,600.00 | 15,600.00 | 0.78% | 669,006 |
| Feb 2, 2026 | 16,810.00 | 17,220.00 | 14,590.00 | 15,480.00 | 15,480.00 | 0.98% | 1,621,088 |
| Jan 30, 2026 | 15,600.00 | 15,600.00 | 15,070.00 | 15,330.00 | 15,330.00 | -1.73% | 502,507 |
| Jan 29, 2026 | 14,680.00 | 15,800.00 | 13,960.00 | 15,600.00 | 15,600.00 | 5.62% | 686,407 |
| Jan 28, 2026 | 14,900.00 | 14,990.00 | 14,440.00 | 14,770.00 | 14,770.00 | -1.20% | 377,262 |
| Jan 27, 2026 | 15,250.00 | 15,400.00 | 14,780.00 | 14,950.00 | 14,950.00 | -1.12% | 254,495 |
| Jan 26, 2026 | 15,550.00 | 15,630.00 | 14,930.00 | 15,120.00 | 15,120.00 | 1.61% | 577,653 |
| Jan 23, 2026 | 14,250.00 | 14,970.00 | 14,230.00 | 14,880.00 | 14,880.00 | 4.49% | 332,934 |
| Jan 22, 2026 | 14,600.00 | 14,870.00 | 14,180.00 | 14,240.00 | 14,240.00 | -0.14% | 293,154 |
| Jan 21, 2026 | 14,280.00 | 14,500.00 | 13,800.00 | 14,260.00 | 14,260.00 | -3.84% | 437,329 |
| Jan 20, 2026 | 14,700.00 | 15,190.00 | 14,610.00 | 14,830.00 | 14,830.00 | -1.33% | 301,954 |
| Jan 19, 2026 | 15,760.00 | 15,840.00 | 14,900.00 | 15,030.00 | 15,030.00 | -4.02% | 339,787 |
| Jan 16, 2026 | 15,440.00 | 16,050.00 | 14,530.00 | 15,660.00 | 15,660.00 | -0.25% | 966,766 |
| Jan 15, 2026 | 15,620.00 | 15,830.00 | 15,360.00 | 15,700.00 | 15,700.00 | 0.13% | 180,673 |
| Jan 14, 2026 | 16,150.00 | 16,250.00 | 15,520.00 | 15,680.00 | 15,680.00 | -2.97% | 296,598 |
| Jan 13, 2026 | 16,420.00 | 16,430.00 | 15,740.00 | 16,160.00 | 16,160.00 | 0.06% | 305,979 |
| Jan 12, 2026 | 15,930.00 | 16,600.00 | 15,680.00 | 16,150.00 | 16,150.00 | 1.38% | 320,278 |
| Jan 9, 2026 | 16,500.00 | 16,590.00 | 15,500.00 | 15,930.00 | 15,930.00 | -4.72% | 496,594 |
| Jan 8, 2026 | 16,500.00 | 16,730.00 | 15,780.00 | 16,720.00 | 16,720.00 | 4.76% | 576,057 |
| Jan 7, 2026 | 15,630.00 | 16,100.00 | 15,350.00 | 15,960.00 | 15,960.00 | 1.98% | 304,090 |
| Jan 6, 2026 | 16,020.00 | 16,280.00 | 15,410.00 | 15,650.00 | 15,650.00 | -3.10% | 438,810 |
| Jan 5, 2026 | 15,890.00 | 16,150.00 | 15,480.00 | 16,150.00 | 16,150.00 | -1.52% | 573,891 |
| Jan 2, 2026 | 18,280.00 | 18,690.00 | 16,100.00 | 16,400.00 | 16,400.00 | -10.04% | 928,390 |
| Dec 30, 2025 | 18,650.00 | 18,700.00 | 17,950.00 | 18,230.00 | 18,230.00 | -3.03% | 650,586 |
| Dec 29, 2025 | 17,950.00 | 18,800.00 | 17,890.00 | 18,800.00 | 18,800.00 | 5.09% | 680,245 |
| Dec 26, 2025 | 17,000.00 | 17,940.00 | 16,700.00 | 17,890.00 | 17,890.00 | 4.56% | 816,609 |
| Dec 24, 2025 | 17,210.00 | 17,460.00 | 16,820.00 | 17,110.00 | 17,110.00 | -0.58% | 529,389 |
| Dec 23, 2025 | 17,530.00 | 18,270.00 | 16,910.00 | 17,210.00 | 17,210.00 | -1.83% | 882,679 |
| Dec 22, 2025 | 18,500.00 | 18,720.00 | 16,770.00 | 17,530.00 | 17,530.00 | -4.10% | 1,172,683 |
| Dec 19, 2025 | 18,000.00 | 18,800.00 | 17,490.00 | 18,280.00 | 18,280.00 | 2.70% | 854,581 |
| Dec 18, 2025 | 17,150.00 | 18,580.00 | 17,150.00 | 17,800.00 | 17,800.00 | 2.77% | 997,670 |
| Dec 17, 2025 | 18,600.00 | 19,070.00 | 17,100.00 | 17,320.00 | 17,320.00 | -6.88% | 1,214,798 |
| Dec 16, 2025 | 18,700.00 | 19,170.00 | 18,020.00 | 18,600.00 | 18,600.00 | 0.76% | 1,015,233 |
| Dec 15, 2025 | 17,890.00 | 20,100.00 | 17,890.00 | 18,460.00 | 18,460.00 | 3.19% | 3,060,835 |
| Dec 12, 2025 | 18,100.00 | 18,390.00 | 17,000.00 | 17,890.00 | 17,890.00 | 0.22% | 1,535,924 |
| Dec 11, 2025 | 19,240.00 | 19,310.00 | 17,780.00 | 17,850.00 | 17,850.00 | -4.70% | 1,343,168 |
| Dec 10, 2025 | 17,750.00 | 19,250.00 | 17,400.00 | 18,730.00 | 18,730.00 | 5.05% | 2,251,681 |
| Dec 9, 2025 | 15,600.00 | 18,700.00 | 15,310.00 | 17,830.00 | 17,830.00 | 16.16% | 5,313,158 |
| Dec 8, 2025 | 15,400.00 | 16,230.00 | 14,720.00 | 15,350.00 | 15,350.00 | 0.85% | 1,204,880 |
| Dec 5, 2025 | 15,250.00 | 15,690.00 | 14,390.00 | 15,220.00 | 15,220.00 | -0.13% | 988,644 |
| Dec 4, 2025 | 14,150.00 | 15,550.00 | 14,000.00 | 15,240.00 | 15,240.00 | 7.02% | 1,022,805 |
| Dec 3, 2025 | 13,600.00 | 14,500.00 | 13,060.00 | 14,240.00 | 14,240.00 | 5.25% | 1,371,075 |
| Dec 2, 2025 | 12,500.00 | 13,760.00 | 12,110.00 | 13,530.00 | 13,530.00 | 8.50% | 1,418,174 |
| Dec 1, 2025 | 12,690.00 | 12,850.00 | 12,100.00 | 12,470.00 | 12,470.00 | 1.38% | 968,022 |
| Nov 28, 2025 | 11,470.00 | 12,470.00 | 11,440.00 | 12,300.00 | 12,300.00 | 7.61% | 937,520 |
| Nov 27, 2025 | 11,690.00 | 11,950.00 | 11,290.00 | 11,430.00 | 11,430.00 | 0.26% | 651,902 |
| Nov 26, 2025 | 10,640.00 | 11,400.00 | 10,620.00 | 11,400.00 | 11,400.00 | 8.37% | 536,099 |
| Nov 25, 2025 | 10,890.00 | 11,150.00 | 10,400.00 | 10,520.00 | 10,520.00 | -1.68% | 555,750 |
| Nov 24, 2025 | 11,300.00 | 11,340.00 | 10,470.00 | 10,700.00 | 10,700.00 | -2.73% | 623,249 |
| Nov 21, 2025 | 11,450.00 | 11,640.00 | 11,000.00 | 11,000.00 | 11,000.00 | -8.33% | 819,903 |
| Nov 20, 2025 | 11,300.00 | 12,090.00 | 11,230.00 | 12,000.00 | 12,000.00 | 6.19% | 1,146,562 |
| Nov 19, 2025 | 11,250.00 | 12,090.00 | 10,900.00 | 11,300.00 | 11,300.00 | -0.35% | 1,928,860 |
| Nov 18, 2025 | 11,910.00 | 12,080.00 | 10,860.00 | 11,340.00 | 11,340.00 | -4.55% | 1,867,933 |
| Nov 17, 2025 | 10,880.00 | 12,790.00 | 10,730.00 | 11,880.00 | 11,880.00 | 10.20% | 6,194,844 |
| Nov 14, 2025 | 10,660.00 | 10,940.00 | 9,980.00 | 10,780.00 | 10,780.00 | -0.37% | 3,392,147 |
| Nov 13, 2025 | 10,450.00 | 11,150.00 | 10,240.00 | 10,820.00 | 10,820.00 | 6.71% | 5,148,498 |
| Nov 12, 2025 | 9,980.00 | 10,260.00 | 9,600.00 | 10,140.00 | 10,140.00 | 1.71% | 1,709,076 |
| Nov 11, 2025 | 9,880.00 | 10,430.00 | 9,700.00 | 9,970.00 | 9,970.00 | 2.05% | 1,936,736 |
| Nov 10, 2025 | 9,750.00 | 10,000.00 | 9,380.00 | 9,770.00 | 9,770.00 | 2.52% | 794,528 |
| Nov 7, 2025 | 9,590.00 | 10,410.00 | 9,420.00 | 9,530.00 | 9,530.00 | -1.85% | 1,837,794 |
| Nov 6, 2025 | 10,000.00 | 10,190.00 | 9,320.00 | 9,710.00 | 9,710.00 | -1.22% | 1,061,131 |
| Nov 5, 2025 | 9,700.00 | 10,020.00 | 9,060.00 | 9,830.00 | 9,830.00 | 3.58% | 1,680,202 |
| Nov 4, 2025 | 10,100.00 | 10,100.00 | 9,410.00 | 9,490.00 | 9,490.00 | -5.85% | 1,253,253 |
| Nov 3, 2025 | 9,400.00 | 10,370.00 | 9,300.00 | 10,080.00 | 10,080.00 | 9.45% | 2,823,096 |
| Oct 31, 2025 | 8,750.00 | 9,420.00 | 8,690.00 | 9,210.00 | 9,210.00 | 4.66% | 1,425,260 |
| Oct 30, 2025 | 8,720.00 | 9,040.00 | 8,590.00 | 8,800.00 | 8,800.00 | -0.34% | 687,111 |
| Oct 29, 2025 | 9,000.00 | 9,050.00 | 8,650.00 | 8,830.00 | 8,830.00 | -1.56% | 614,148 |
| Oct 28, 2025 | 9,070.00 | 9,390.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.70% | 1,702,579 |
| Oct 27, 2025 | 8,140.00 | 8,890.00 | 8,110.00 | 8,820.00 | 8,820.00 | 7.96% | 985,794 |
| Oct 24, 2025 | 8,330.00 | 8,420.00 | 8,110.00 | 8,170.00 | 8,170.00 | -1.09% | 582,574 |
| Oct 23, 2025 | 8,450.00 | 8,720.00 | 8,260.00 | 8,260.00 | 8,260.00 | -2.82% | 814,594 |
| Oct 22, 2025 | 8,800.00 | 9,580.00 | 8,380.00 | 8,500.00 | 8,500.00 | -2.41% | 5,061,938 |
| Oct 21, 2025 | 8,950.00 | 9,200.00 | 8,640.00 | 8,710.00 | 8,710.00 | -3.54% | 1,256,610 |
| Oct 20, 2025 | 8,750.00 | 9,190.00 | 8,600.00 | 9,030.00 | 9,030.00 | 2.73% | 1,863,408 |
| Oct 17, 2025 | 8,520.00 | 9,300.00 | 8,360.00 | 8,790.00 | 8,790.00 | 1.27% | 5,202,183 |
| Oct 16, 2025 | 7,740.00 | 9,430.00 | 7,650.00 | 8,680.00 | 8,680.00 | 12.14% | 9,561,912 |
| Oct 15, 2025 | 7,700.00 | 7,790.00 | 7,470.00 | 7,740.00 | 7,740.00 | 0.65% | 396,340 |
| Oct 14, 2025 | 7,710.00 | 8,070.00 | 7,600.00 | 7,690.00 | 7,690.00 | 1.32% | 1,029,771 |
| Oct 13, 2025 | 7,510.00 | 7,790.00 | 7,510.00 | 7,590.00 | 7,590.00 | -2.32% | 479,854 |
| Oct 10, 2025 | 7,500.00 | 7,800.00 | 7,410.00 | 7,770.00 | 7,770.00 | 3.74% | 607,423 |
| Oct 2, 2025 | 7,550.00 | 7,560.00 | 7,110.00 | 7,490.00 | 7,490.00 | -0.79% | 797,568 |