B2En Co., Ltd. (KOSDAQ:307870)
South Korea · Delayed Price · Currency is KRW 1,226.00
+155.00 (14.47%)
At close: Jan 22, 2026
B2En Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,071.00 | 1,226.00 | 1,064.00 | 1,226.00 | 1,226.00 | 14.47% | 926,493 |
| Jan 21, 2026 | 1,043.00 | 1,127.00 | 1,000.00 | 1,071.00 | 1,071.00 | 2.68% | 578,722 |
| Jan 20, 2026 | 1,091.00 | 1,113.00 | 1,035.00 | 1,043.00 | 1,043.00 | -4.31% | 371,906 |
| Jan 19, 2026 | 1,121.00 | 1,193.00 | 1,056.00 | 1,090.00 | 1,090.00 | -2.15% | 649,101 |
| Jan 16, 2026 | 1,233.00 | 1,238.00 | 1,106.00 | 1,114.00 | 1,114.00 | -9.65% | 774,107 |
| Jan 15, 2026 | 1,260.00 | 1,296.00 | 1,180.00 | 1,233.00 | 1,233.00 | -4.42% | 413,631 |
| Jan 14, 2026 | 1,337.00 | 1,380.00 | 1,211.00 | 1,290.00 | 1,290.00 | -5.84% | 656,436 |
| Jan 13, 2026 | 1,402.00 | 1,413.00 | 1,335.00 | 1,370.00 | 1,370.00 | -2.28% | 380,130 |
| Jan 12, 2026 | 1,287.00 | 1,430.00 | 1,287.00 | 1,402.00 | 1,402.00 | 9.02% | 1,202,166 |
| Jan 9, 2026 | 1,186.00 | 1,294.00 | 1,163.00 | 1,286.00 | 1,286.00 | 8.61% | 635,533 |
| Jan 8, 2026 | 1,153.00 | 1,198.00 | 1,150.00 | 1,184.00 | 1,184.00 | 2.69% | 300,116 |
| Jan 7, 2026 | 1,126.00 | 1,219.00 | 1,126.00 | 1,153.00 | 1,153.00 | 0.35% | 665,327 |
| Jan 6, 2026 | 1,026.00 | 1,150.00 | 1,014.00 | 1,149.00 | 1,149.00 | 12.21% | 875,494 |
| Jan 5, 2026 | 1,075.00 | 1,170.00 | 1,008.00 | 1,024.00 | 1,024.00 | -4.74% | 546,160 |
| Jan 2, 2026 | 997.00 | 1,095.00 | 996.00 | 1,075.00 | 1,075.00 | 7.93% | 493,011 |
| Dec 30, 2025 | 1,090.00 | 1,090.00 | 993.00 | 996.00 | 996.00 | -4.32% | 344,741 |
| Dec 29, 2025 | 937.00 | 1,085.00 | 937.00 | 1,041.00 | 1,041.00 | 11.22% | 611,180 |
| Dec 26, 2025 | 979.00 | 996.00 | 930.00 | 936.00 | 936.00 | -4.39% | 375,438 |
| Dec 24, 2025 | 987.00 | 1,001.00 | 970.00 | 979.00 | 979.00 | -0.81% | 173,641 |
| Dec 23, 2025 | 1,025.00 | 1,025.00 | 972.00 | 987.00 | 987.00 | -2.66% | 593,694 |
| Dec 22, 2025 | 1,019.00 | 1,053.00 | 963.00 | 1,014.00 | 1,014.00 | -0.29% | 169,671 |
| Dec 19, 2025 | 1,024.00 | 1,037.00 | 1,000.00 | 1,017.00 | 1,017.00 | -1.55% | 122,859 |
| Dec 18, 2025 | 1,024.00 | 1,050.00 | 1,010.00 | 1,033.00 | 1,033.00 | 0.88% | 90,718 |
| Dec 17, 2025 | 1,054.00 | 1,079.00 | 1,019.00 | 1,024.00 | 1,024.00 | -3.94% | 171,114 |
| Dec 16, 2025 | 1,068.00 | 1,080.00 | 1,030.00 | 1,066.00 | 1,066.00 | -0.19% | 253,702 |
| Dec 15, 2025 | 1,065.00 | 1,090.00 | 1,055.00 | 1,068.00 | 1,068.00 | -0.74% | 159,044 |
| Dec 12, 2025 | 1,080.00 | 1,110.00 | 1,045.00 | 1,076.00 | 1,076.00 | 1.61% | 566,976 |
| Dec 11, 2025 | 1,106.00 | 1,346.00 | 879.00 | 1,059.00 | 1,059.00 | -4.51% | 4,904,117 |
| Dec 10, 2025 | 1,133.00 | 1,165.00 | 1,070.00 | 1,109.00 | 1,109.00 | -2.03% | 253,084 |
| Dec 9, 2025 | 1,159.00 | 1,165.00 | 1,078.00 | 1,132.00 | 1,132.00 | -2.41% | 975,859 |
| Dec 8, 2025 | 1,343.00 | 1,346.00 | 979.00 | 1,160.00 | 1,160.00 | -13.88% | 3,909,515 |
| Dec 5, 2025 | 1,350.00 | 1,427.00 | 1,345.00 | 1,347.00 | 1,347.00 | 0.07% | 166,685 |
| Dec 4, 2025 | 1,302.00 | 1,359.00 | 1,288.00 | 1,346.00 | 1,346.00 | 3.38% | 313,779 |
| Dec 3, 2025 | 1,322.00 | 1,323.00 | 1,288.00 | 1,302.00 | 1,302.00 | -1.51% | 112,939 |
| Dec 2, 2025 | 1,287.00 | 1,322.00 | 1,257.00 | 1,322.00 | 1,322.00 | 2.72% | 136,035 |
| Dec 1, 2025 | 1,350.00 | 1,350.00 | 1,275.00 | 1,287.00 | 1,287.00 | -0.23% | 125,757 |
| Nov 28, 2025 | 1,323.00 | 1,323.00 | 1,273.00 | 1,290.00 | 1,290.00 | -0.62% | 90,862 |
| Nov 27, 2025 | 1,299.00 | 1,321.00 | 1,250.00 | 1,298.00 | 1,298.00 | -0.08% | 300,470 |
| Nov 26, 2025 | 1,375.00 | 1,400.00 | 1,287.00 | 1,299.00 | 1,299.00 | -5.18% | 434,420 |
| Nov 25, 2025 | 1,421.00 | 1,442.00 | 1,351.00 | 1,370.00 | 1,370.00 | -3.86% | 409,976 |
| Nov 24, 2025 | 1,400.00 | 1,504.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.14% | 421,574 |
| Nov 21, 2025 | 1,430.00 | 1,540.00 | 1,398.00 | 1,409.00 | 1,409.00 | 0.07% | 540,531 |
| Nov 20, 2025 | 1,400.00 | 1,444.00 | 1,400.00 | 1,408.00 | 1,408.00 | -0.85% | 187,712 |
| Nov 19, 2025 | 1,441.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.46% | 210,564 |
| Nov 18, 2025 | 1,486.00 | 1,490.00 | 1,400.00 | 1,441.00 | 1,441.00 | -2.70% | 413,998 |
| Nov 17, 2025 | 1,460.00 | 1,499.00 | 1,411.00 | 1,481.00 | 1,481.00 | 1.44% | 360,278 |
| Nov 14, 2025 | 1,460.00 | 1,495.00 | 1,391.00 | 1,460.00 | 1,460.00 | -0.68% | 505,959 |
| Nov 13, 2025 | 1,505.00 | 1,585.00 | 1,447.00 | 1,470.00 | 1,470.00 | -3.48% | 884,597 |
| Nov 12, 2025 | 1,384.00 | 1,549.00 | 1,372.00 | 1,523.00 | 1,523.00 | 9.10% | 1,271,872 |
| Nov 11, 2025 | 1,405.00 | 1,412.00 | 1,373.00 | 1,396.00 | 1,396.00 | 0.29% | 229,488 |