3billion, Inc. (KOSDAQ:394800)
South Korea
· Delayed Price · Currency is KRW 12,810
-280 (-2.14%)
At close: Apr 28, 2026
3billion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,280.00 | 13,320.00 | 12,700.00 | 12,810.00 | 12,810.00 | -2.14% | 290,427 |
| Apr 27, 2026 | 13,950.00 | 13,990.00 | 12,870.00 | 13,090.00 | 13,090.00 | -6.03% | 513,416 |
| Apr 24, 2026 | 13,760.00 | 14,320.00 | 13,070.00 | 13,930.00 | 13,930.00 | 11.35% | 1,009,738 |
| Apr 23, 2026 | 12,390.00 | 12,880.00 | 12,000.00 | 12,510.00 | 12,510.00 | 1.71% | 234,997 |
| Apr 22, 2026 | 12,770.00 | 12,890.00 | 12,180.00 | 12,300.00 | 12,300.00 | 2.93% | 227,811 |
| Apr 21, 2026 | 12,350.00 | 12,410.00 | 11,730.00 | 11,950.00 | 11,950.00 | -2.92% | 187,745 |
| Apr 20, 2026 | 12,490.00 | 12,550.00 | 12,270.00 | 12,310.00 | 12,310.00 | -3.38% | 107,357 |
| Apr 17, 2026 | 12,430.00 | 12,760.00 | 11,400.00 | 12,740.00 | 12,740.00 | 4.43% | 157,550 |
| Apr 16, 2026 | 12,440.00 | 12,500.00 | 12,060.00 | 12,200.00 | 12,200.00 | -0.16% | 106,305 |
| Apr 15, 2026 | 11,980.00 | 12,340.00 | 11,410.00 | 12,220.00 | 12,220.00 | 4.36% | 188,473 |
| Apr 14, 2026 | 11,080.00 | 12,110.00 | 11,080.00 | 11,710.00 | 11,710.00 | 8.93% | 273,320 |
| Apr 13, 2026 | 11,010.00 | 11,090.00 | 10,750.00 | 10,750.00 | 10,750.00 | -5.45% | 126,328 |
| Apr 10, 2026 | 11,400.00 | 11,440.00 | 11,110.00 | 11,370.00 | 11,370.00 | 1.52% | 100,531 |
| Apr 9, 2026 | 11,870.00 | 11,890.00 | 11,090.00 | 11,200.00 | 11,200.00 | -6.59% | 235,086 |
| Apr 8, 2026 | 11,850.00 | 12,030.00 | 11,570.00 | 11,990.00 | 11,990.00 | 5.18% | 140,599 |
| Apr 7, 2026 | 12,000.00 | 12,100.00 | 10,850.00 | 11,400.00 | 11,400.00 | -4.84% | 214,013 |
| Apr 6, 2026 | 12,140.00 | 12,460.00 | 11,760.00 | 11,980.00 | 11,980.00 | -1.32% | 123,618 |
| Apr 3, 2026 | 12,210.00 | 12,450.00 | 11,940.00 | 12,140.00 | 12,140.00 | 1.68% | 119,634 |
| Apr 2, 2026 | 13,200.00 | 13,400.00 | 11,830.00 | 11,940.00 | 11,940.00 | -8.99% | 239,352 |
| Apr 1, 2026 | 12,980.00 | 13,350.00 | 12,800.00 | 13,120.00 | 13,120.00 | 5.38% | 171,039 |
| Mar 31, 2026 | 12,900.00 | 13,160.00 | 12,360.00 | 12,450.00 | 12,450.00 | -5.68% | 142,400 |
| Mar 30, 2026 | 12,920.00 | 13,200.00 | 12,580.00 | 13,200.00 | 13,200.00 | -2.00% | 132,240 |
| Mar 27, 2026 | 13,620.00 | 13,730.00 | 12,880.00 | 13,470.00 | 13,470.00 | -2.04% | 163,729 |
| Mar 26, 2026 | 13,200.00 | 14,300.00 | 13,030.00 | 13,750.00 | 13,750.00 | 5.53% | 326,820 |
| Mar 25, 2026 | 13,450.00 | 13,500.00 | 12,870.00 | 13,030.00 | 13,030.00 | -1.14% | 226,271 |
| Mar 24, 2026 | 13,400.00 | 13,510.00 | 12,830.00 | 13,180.00 | 13,180.00 | 2.41% | 115,640 |
| Mar 23, 2026 | 14,190.00 | 14,200.00 | 12,870.00 | 12,870.00 | 12,870.00 | -13.22% | 369,140 |
| Mar 20, 2026 | 14,650.00 | 14,980.00 | 14,450.00 | 14,830.00 | 14,830.00 | 1.02% | 185,122 |
| Mar 19, 2026 | 14,850.00 | 14,950.00 | 14,510.00 | 14,680.00 | 14,680.00 | -3.23% | 213,809 |
| Mar 18, 2026 | 15,200.00 | 15,230.00 | 14,520.00 | 15,170.00 | 15,170.00 | 1.40% | 253,102 |
| Mar 17, 2026 | 15,150.00 | 15,300.00 | 14,600.00 | 14,960.00 | 14,960.00 | 0.74% | 340,728 |
| Mar 16, 2026 | 14,500.00 | 14,930.00 | 13,750.00 | 14,850.00 | 14,850.00 | 3.92% | 486,820 |
| Mar 13, 2026 | 14,060.00 | 14,490.00 | 13,880.00 | 14,290.00 | 14,290.00 | -0.76% | 181,300 |
| Mar 12, 2026 | 14,460.00 | 14,490.00 | 13,960.00 | 14,400.00 | 14,400.00 | 1.84% | 272,444 |
| Mar 11, 2026 | 13,500.00 | 14,400.00 | 13,350.00 | 14,140.00 | 14,140.00 | 6.32% | 305,751 |
| Mar 10, 2026 | 13,640.00 | 13,840.00 | 13,080.00 | 13,300.00 | 13,300.00 | 1.76% | 180,361 |
| Mar 9, 2026 | 13,480.00 | 13,490.00 | 12,570.00 | 13,070.00 | 13,070.00 | -8.02% | 227,961 |
| 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 |