3billion, Inc. (KOSDAQ:394800)
South Korea
· Delayed Price · Currency is KRW 15,220
-20 (-0.13%)
At close: Dec 5, 2025
3billion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 7,500.00 | 7,620.00 | 7,310.00 | 7,550.00 | 7,550.00 | 0.80% | 538,650 |
| Sep 30, 2025 | 7,570.00 | 8,100.00 | 7,460.00 | 7,490.00 | 7,490.00 | -1.71% | 1,034,550 |
| Sep 29, 2025 | 7,800.00 | 7,900.00 | 7,590.00 | 7,620.00 | 7,620.00 | -1.55% | 540,526 |
| Sep 26, 2025 | 8,080.00 | 8,120.00 | 7,640.00 | 7,740.00 | 7,740.00 | -3.01% | 1,063,837 |
| Sep 25, 2025 | 8,180.00 | 8,350.00 | 7,890.00 | 7,980.00 | 7,980.00 | -3.27% | 2,037,023 |
| Sep 24, 2025 | 7,490.00 | 8,670.00 | 7,350.00 | 8,250.00 | 8,250.00 | 10.15% | 8,375,017 |
| Sep 23, 2025 | 7,550.00 | 7,720.00 | 7,320.00 | 7,490.00 | 7,490.00 | -0.13% | 757,619 |
| Sep 22, 2025 | 7,490.00 | 7,530.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 680,617 |
| Sep 19, 2025 | 7,380.00 | 7,500.00 | 7,250.00 | 7,400.00 | 7,400.00 | 0.68% | 778,025 |