3billion, Inc. 394800
KRX · South Korea · Commercial Services
KRW 6,040.00-450.00 (-6.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,010.00 | -7.40% | KRW 6,360.00 | KRW 6,440.00 | KRW 5,910.00 | 1.22M |
| 2026-10-01 | KRW 6,490.00 | +0.78% | KRW 6,400.00 | KRW 6,720.00 | KRW 6,250.00 | 846.28K |
| 2026-09-30 | KRW 6,440.00 | -2.87% | KRW 6,760.00 | KRW 6,760.00 | KRW 6,330.00 | 746.68K |
| 2026-09-29 | KRW 6,630.00 | -8.93% | KRW 6,800.00 | KRW 6,930.00 | KRW 6,430.00 | 1.83M |
| 2026-09-28 | KRW 7,280.00 | +25.52% | KRW 7,260.00 | KRW 7,540.00 | KRW 7,010.00 | 4.98M |
| 2026-09-23 | KRW 5,800.00 | +23.27% | KRW 5,700.00 | KRW 6,100.00 | KRW 5,280.00 | 3.79M |
| 2026-09-22 | KRW 4,705.00 | 0.00% | KRW 4,675.00 | KRW 4,960.00 | KRW 4,610.00 | 386.63K |
| 2026-09-21 | KRW 4,705.00 | -1.36% | KRW 4,895.00 | KRW 4,910.00 | KRW 4,630.00 | 365.09K |
| 2026-09-18 | KRW 4,770.00 | +10.67% | KRW 5,120.00 | KRW 5,120.00 | KRW 4,575.00 | 1.12M |
| 2026-09-17 | KRW 4,310.00 | +6.16% | KRW 4,045.00 | KRW 4,310.00 | KRW 4,045.00 | 883.98K |
| 2026-09-16 | KRW 4,060.00 | -3.79% | KRW 4,180.00 | KRW 4,200.00 | KRW 4,020.00 | 146.48K |
| 2026-09-15 | KRW 4,220.00 | +2.80% | KRW 4,100.00 | KRW 4,280.00 | KRW 4,100.00 | 110.44K |
| 2026-09-14 | KRW 4,105.00 | -4.53% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,105.00 | 133.99K |
| 2026-09-11 | KRW 4,300.00 | -2.27% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,245.00 | 173.52K |
| 2026-09-10 | KRW 4,400.00 | -4.35% | KRW 4,605.00 | KRW 4,660.00 | KRW 4,295.00 | 194.46K |
| 2026-09-09 | KRW 4,600.00 | -4.17% | KRW 4,860.00 | KRW 4,965.00 | KRW 4,585.00 | 271.07K |
| 2026-09-08 | KRW 4,800.00 | -1.84% | KRW 4,970.00 | KRW 4,980.00 | KRW 4,795.00 | 90.36K |
| 2026-09-07 | KRW 4,890.00 | +1.14% | KRW 4,840.00 | KRW 5,040.00 | KRW 4,640.00 | 109.13K |
| 2026-09-04 | KRW 4,835.00 | +2.98% | KRW 4,775.00 | KRW 4,905.00 | KRW 4,610.00 | 133.88K |
| 2026-09-03 | KRW 4,695.00 | -2.29% | KRW 4,840.00 | KRW 4,905.00 | KRW 4,610.00 | 118.01K |
| 2026-09-02 | KRW 4,805.00 | -5.04% | KRW 4,980.00 | KRW 5,030.00 | KRW 4,805.00 | 147.53K |
| 2026-09-01 | KRW 5,060.00 | -2.32% | KRW 5,220.00 | KRW 5,330.00 | KRW 4,980.00 | 104.22K |
| 2026-08-31 | KRW 5,180.00 | -3.18% | KRW 5,330.00 | KRW 5,330.00 | KRW 4,920.00 | 170.37K |
| 2026-08-28 | KRW 5,350.00 | +3.08% | KRW 5,240.00 | KRW 5,410.00 | KRW 5,160.00 | 69.39K |
| 2026-08-27 | KRW 5,190.00 | -4.07% | KRW 5,360.00 | KRW 5,400.00 | KRW 5,100.00 | 186.22K |
| 2026-08-26 | KRW 5,410.00 | 0.00% | KRW 5,410.00 | KRW 5,530.00 | KRW 5,320.00 | 51.56K |
| 2026-08-25 | KRW 5,410.00 | -0.55% | KRW 5,290.00 | KRW 5,410.00 | KRW 5,140.00 | 70.82K |
| 2026-08-24 | KRW 5,440.00 | +0.37% | KRW 5,370.00 | KRW 5,500.00 | KRW 5,200.00 | 67.64K |
| 2026-08-21 | KRW 5,420.00 | -6.23% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,270.00 | 95.54K |
| 2026-08-20 | KRW 5,780.00 | -0.17% | KRW 6,000.00 | KRW 6,140.00 | KRW 5,710.00 | 124.49K |
| 2026-08-19 | KRW 5,790.00 | -1.53% | KRW 5,790.00 | KRW 5,930.00 | KRW 5,680.00 | 36.76K |
| 2026-08-18 | KRW 5,880.00 | -5.62% | KRW 6,240.00 | KRW 6,240.00 | KRW 5,880.00 | 71.76K |
| 2026-08-14 | KRW 6,230.00 | -1.58% | KRW 6,340.00 | KRW 6,480.00 | KRW 5,960.00 | 112.50K |
| 2026-08-13 | KRW 6,330.00 | -2.16% | KRW 6,550.00 | KRW 6,610.00 | KRW 6,330.00 | 92.22K |
| 2026-08-12 | KRW 6,470.00 | +2.54% | KRW 6,450.00 | KRW 6,660.00 | KRW 6,110.00 | 128.58K |
| 2026-08-11 | KRW 6,310.00 | -0.63% | KRW 6,360.00 | KRW 6,470.00 | KRW 6,190.00 | 77.89K |
| 2026-08-10 | KRW 6,350.00 | +4.44% | KRW 6,360.00 | KRW 6,480.00 | KRW 6,150.00 | 131.74K |
| 2026-08-07 | KRW 6,080.00 | -3.18% | KRW 6,340.00 | KRW 6,340.00 | KRW 6,010.00 | 53.59K |
| 2026-08-06 | KRW 6,280.00 | +1.62% | KRW 6,120.00 | KRW 6,560.00 | KRW 5,830.00 | 142.63K |
| 2026-08-05 | KRW 6,180.00 | +3.52% | KRW 6,040.00 | KRW 6,240.00 | KRW 5,960.00 | 136.25K |
| 2026-08-04 | KRW 5,970.00 | +14.37% | KRW 5,260.00 | KRW 6,130.00 | KRW 5,260.00 | 249.46K |
| 2026-08-03 | KRW 5,220.00 | +1.56% | KRW 5,100.00 | KRW 5,390.00 | KRW 4,920.00 | 91.05K |
| 2026-07-31 | KRW 5,140.00 | +11.98% | KRW 4,720.00 | KRW 5,160.00 | KRW 4,720.00 | 104.54K |
| 2026-07-30 | KRW 4,590.00 | -4.47% | KRW 4,260.00 | KRW 4,925.00 | KRW 4,260.00 | 166.38K |
| 2026-07-29 | KRW 4,805.00 | -7.06% | KRW 5,140.00 | KRW 5,290.00 | KRW 4,655.00 | 223.14K |
| 2026-07-28 | KRW 5,170.00 | -9.77% | KRW 5,510.00 | KRW 5,690.00 | KRW 5,090.00 | 150.09K |
| 2026-07-27 | KRW 5,730.00 | +2.69% | KRW 5,680.00 | KRW 5,950.00 | KRW 5,640.00 | 112.06K |
| 2026-07-24 | KRW 5,580.00 | -4.45% | KRW 5,730.00 | KRW 5,920.00 | KRW 5,570.00 | 106.19K |
| 2026-07-23 | KRW 5,840.00 | +9.16% | KRW 5,470.00 | KRW 5,990.00 | KRW 5,310.00 | 173.81K |
| 2026-07-22 | KRW 5,350.00 | -0.74% | KRW 5,540.00 | KRW 5,780.00 | KRW 5,330.00 | 138.14K |
| 2026-07-21 | KRW 5,390.00 | -0.55% | KRW 5,430.00 | KRW 5,520.00 | KRW 5,150.00 | 159.83K |
| 2026-07-20 | KRW 5,420.00 | -8.14% | KRW 5,670.00 | KRW 5,770.00 | KRW 5,420.00 | 113.79K |
| 2026-07-16 | KRW 5,900.00 | +4.24% | KRW 5,890.00 | KRW 5,990.00 | KRW 5,700.00 | 229.77K |
| 2026-07-15 | KRW 5,660.00 | +4.24% | KRW 5,460.00 | KRW 5,780.00 | KRW 5,460.00 | 108.23K |
| 2026-07-14 | KRW 5,430.00 | -3.72% | KRW 6,150.00 | KRW 6,160.00 | KRW 5,310.00 | 424.87K |
| 2026-07-13 | KRW 5,640.00 | -4.41% | KRW 5,900.00 | KRW 6,230.00 | KRW 5,600.00 | 109.52K |
| 2026-07-10 | KRW 5,900.00 | +8.46% | KRW 5,380.00 | KRW 6,050.00 | KRW 5,380.00 | 249.66K |
| 2026-07-09 | KRW 5,440.00 | -2.16% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,350.00 | 92.07K |
| 2026-07-08 | KRW 5,560.00 | -4.47% | KRW 5,800.00 | KRW 6,000.00 | KRW 5,460.00 | 89.06K |
| 2026-07-07 | KRW 5,820.00 | -3.16% | KRW 5,800.00 | KRW 6,320.00 | KRW 5,600.00 | 116.68K |
| 2026-07-06 | KRW 6,010.00 | -5.50% | KRW 6,240.00 | KRW 6,340.00 | KRW 5,870.00 | 98.03K |
| 2026-07-03 | KRW 6,360.00 | +4.09% | KRW 6,110.00 | KRW 6,490.00 | KRW 5,800.00 | 149.74K |
| 2026-07-02 | KRW 6,110.00 | -3.32% | KRW 6,100.00 | KRW 6,500.00 | KRW 6,030.00 | 99.97K |
| 2026-07-01 | KRW 6,320.00 | +4.46% | KRW 6,130.00 | KRW 6,450.00 | KRW 5,870.00 | 117.64K |
| 2026-06-30 | KRW 6,050.00 | -5.47% | KRW 6,200.00 | KRW 6,390.00 | KRW 5,990.00 | 132.26K |
| 2026-06-29 | KRW 6,400.00 | +13.48% | KRW 5,470.00 | KRW 6,430.00 | KRW 5,470.00 | 249.91K |
| 2026-06-26 | KRW 5,640.00 | -5.21% | KRW 6,390.00 | KRW 6,390.00 | KRW 5,600.00 | 248.52K |
| 2026-06-25 | KRW 5,950.00 | -6.89% | KRW 6,350.00 | KRW 6,430.00 | KRW 5,920.00 | 129.66K |
| 2026-06-24 | KRW 6,390.00 | +6.32% | KRW 5,670.00 | KRW 6,440.00 | KRW 5,650.00 | 615.33K |
| 2026-06-23 | KRW 6,010.00 | -7.25% | KRW 6,220.00 | KRW 6,490.00 | KRW 6,000.00 | 170.28K |
| 2026-06-22 | KRW 6,480.00 | -3.57% | KRW 6,610.00 | KRW 6,780.00 | KRW 6,150.00 | 113.33K |
| 2026-06-19 | KRW 6,720.00 | -4.27% | KRW 6,910.00 | KRW 6,960.00 | KRW 6,590.00 | 170.31K |
| 2026-06-18 | KRW 7,020.00 | -5.26% | KRW 7,500.00 | KRW 7,500.00 | KRW 6,950.00 | 167.08K |
| 2026-06-17 | KRW 7,410.00 | +1.93% | KRW 7,240.00 | KRW 7,630.00 | KRW 6,970.00 | 147.82K |
| 2026-06-16 | KRW 7,270.00 | +3.27% | KRW 7,080.00 | KRW 7,390.00 | KRW 6,860.00 | 322.73K |
| 2026-06-15 | KRW 7,040.00 | +0.86% | KRW 6,980.00 | KRW 7,290.00 | KRW 6,950.00 | 298.76K |
| 2026-06-12 | KRW 6,980.00 | -6.18% | KRW 7,760.00 | KRW 7,760.00 | KRW 6,840.00 | 470.94K |
| 2026-06-11 | KRW 7,440.00 | +3.48% | KRW 7,030.00 | KRW 7,460.00 | KRW 6,880.00 | 139.34K |
| 2026-06-10 | KRW 7,190.00 | -1.51% | KRW 7,180.00 | KRW 7,420.00 | KRW 6,970.00 | 134.16K |
| 2026-06-09 | KRW 7,300.00 | +5.04% | KRW 6,600.00 | KRW 7,490.00 | KRW 6,540.00 | 575.93K |
| 2026-06-08 | KRW 6,950.00 | -14.20% | KRW 7,030.00 | KRW 7,530.00 | KRW 6,710.00 | 320.65K |
| 2026-06-05 | KRW 8,100.00 | -3.80% | KRW 8,560.00 | KRW 8,610.00 | KRW 8,020.00 | 106.22K |
| 2026-06-04 | KRW 8,420.00 | +0.24% | KRW 8,230.00 | KRW 8,740.00 | KRW 8,160.00 | 137.92K |
| 2026-06-02 | KRW 8,400.00 | 0.00% | KRW 8,230.00 | KRW 9,240.00 | KRW 7,930.00 | 387.03K |
| 2026-06-01 | KRW 8,400.00 | -4.87% | KRW 8,630.00 | KRW 8,790.00 | KRW 8,200.00 | 243.03K |
| 2026-05-29 | KRW 8,830.00 | -4.95% | KRW 9,290.00 | KRW 9,410.00 | KRW 8,700.00 | 145.88K |
| 2026-05-28 | KRW 9,290.00 | -5.01% | KRW 9,770.00 | KRW 9,790.00 | KRW 8,920.00 | 154.35K |
| 2026-05-27 | KRW 9,780.00 | -2.49% | KRW 9,800.00 | KRW 10,100.00 | KRW 9,470.00 | 167.60K |
| 2026-05-26 | KRW 10,030.00 | -1.57% | KRW 10,700.00 | KRW 10,700.00 | KRW 9,850.00 | 135.68K |
| 2026-05-22 | KRW 10,190.00 | +9.33% | KRW 9,580.00 | KRW 10,690.00 | KRW 9,570.00 | 233.68K |