B2En Co., Ltd. (KOSDAQ:307870)
South Korea · Delayed Price · Currency is KRW 1,438.00
-18.00 (-1.24%)
Last updated: Aug 8, 2025
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,590.00 | 1,590.00 | 1,436.00 | 1,456.00 | - | -7.96% | 625,698 |
| Aug 6, 2025 | 1,552.00 | 1,680.00 | 1,465.00 | 1,582.00 | - | 2.00% | 1,062,163 |
| Aug 5, 2025 | 1,633.00 | 1,681.00 | 1,512.00 | 1,551.00 | - | -5.54% | 656,611 |
| Aug 4, 2025 | 1,685.00 | 1,705.00 | 1,534.00 | 1,642.00 | - | -3.70% | 390,309 |
| Aug 1, 2025 | 1,728.00 | 1,732.00 | 1,694.00 | 1,705.00 | - | -1.33% | 438,944 |
| Jul 31, 2025 | 1,711.00 | 1,740.00 | 1,695.00 | 1,728.00 | - | 0.99% | 297,811 |
| Jul 30, 2025 | 1,710.00 | 1,747.00 | 1,708.00 | 1,711.00 | - | 0.06% | 339,286 |
| Jul 29, 2025 | 1,710.00 | 1,800.00 | 1,701.00 | 1,710.00 | - | -1.61% | 660,864 |
| Jul 28, 2025 | 1,770.00 | 1,782.00 | 1,720.00 | 1,738.00 | - | -1.81% | 431,750 |
| Jul 25, 2025 | 1,823.00 | 1,824.00 | 1,732.00 | 1,770.00 | - | -1.28% | 467,738 |
| Jul 24, 2025 | 1,795.00 | 1,832.00 | 1,737.00 | 1,793.00 | - | -0.11% | 701,403 |
| Jul 23, 2025 | 1,845.00 | 1,893.00 | 1,725.00 | 1,795.00 | - | -2.66% | 1,466,615 |
| Jul 22, 2025 | 1,674.00 | 1,948.00 | 1,674.00 | 1,844.00 | - | 10.42% | 3,875,908 |
| Jul 21, 2025 | 1,684.00 | 1,733.00 | 1,659.00 | 1,670.00 | - | -0.71% | 968,404 |
| Jul 18, 2025 | 1,758.00 | 1,771.00 | 1,678.00 | 1,682.00 | - | -3.33% | 1,602,048 |
| Jul 17, 2025 | 1,557.00 | 1,883.00 | 1,462.00 | 1,740.00 | - | 12.04% | 9,332,217 |
| Jul 16, 2025 | 1,329.00 | 1,576.00 | 1,329.00 | 1,553.00 | - | 17.92% | 4,050,931 |
| Jul 15, 2025 | 1,370.00 | 1,370.00 | 1,261.00 | 1,317.00 | - | -5.12% | 1,584,886 |
| Jul 14, 2025 | 1,530.00 | 1,534.00 | 1,260.00 | 1,388.00 | - | -8.68% | 4,446,134 |
| Jul 11, 2025 | 1,205.00 | 1,547.00 | 1,205.00 | 1,520.00 | - | 27.73% | 9,600,463 |
| Jul 10, 2025 | 1,643.00 | 1,644.00 | 1,180.00 | 1,190.00 | - | -27.44% | 5,100,122 |
| Jul 9, 2025 | 1,550.00 | 1,689.00 | 1,525.00 | 1,640.00 | - | 5.81% | 1,608,823 |
| Jul 8, 2025 | 1,482.00 | 1,609.00 | 1,421.00 | 1,550.00 | - | 4.73% | 1,881,403 |
| Jul 7, 2025 | 1,391.00 | 1,497.00 | 1,370.00 | 1,480.00 | - | 6.94% | 1,283,425 |
| Jul 4, 2025 | 1,360.00 | 1,440.00 | 1,265.00 | 1,384.00 | - | 1.76% | 1,238,073 |
| Jul 3, 2025 | 1,300.00 | 1,470.00 | 1,040.00 | 1,360.00 | - | 3.42% | 2,390,877 |
| Jul 2, 2025 | 1,400.00 | 1,417.00 | 1,307.00 | 1,315.00 | - | -7.26% | 798,218 |
| Jul 1, 2025 | 1,377.00 | 1,531.00 | 1,351.00 | 1,418.00 | - | 3.43% | 3,052,699 |
| Jun 30, 2025 | 1,253.00 | 1,439.00 | 1,201.00 | 1,371.00 | - | 9.42% | 3,045,785 |
| Jun 27, 2025 | 1,160.00 | 1,263.00 | 1,150.00 | 1,253.00 | - | 8.20% | 1,203,940 |
| Jun 26, 2025 | 1,254.00 | 1,290.00 | 1,150.00 | 1,158.00 | - | -7.66% | 618,800 |
| Jun 25, 2025 | 1,392.00 | 1,392.00 | 1,220.00 | 1,254.00 | - | -3.69% | 1,938,756 |
| Jun 24, 2025 | 1,198.00 | 1,302.00 | 1,168.00 | 1,302.00 | - | 11.86% | 1,600,822 |
| Jun 23, 2025 | 1,177.00 | 1,270.00 | 1,134.00 | 1,164.00 | - | -1.36% | 569,881 |
| Jun 20, 2025 | 1,140.00 | 1,186.00 | 1,123.00 | 1,180.00 | - | 3.87% | 366,313 |
| Jun 19, 2025 | 1,131.00 | 1,158.00 | 1,123.00 | 1,136.00 | - | 0.44% | 146,298 |
| Jun 18, 2025 | 1,123.00 | 1,180.00 | 1,115.00 | 1,131.00 | - | 0.71% | 372,462 |
| Jun 17, 2025 | 1,164.00 | 1,169.00 | 1,099.00 | 1,123.00 | - | -2.35% | 244,071 |
| Jun 16, 2025 | 1,130.00 | 1,184.00 | 1,097.00 | 1,150.00 | - | -0.35% | 343,998 |
| Jun 13, 2025 | 1,180.00 | 1,180.00 | 1,071.00 | 1,154.00 | - | 1.67% | 444,423 |
| Jun 12, 2025 | 1,111.00 | 1,190.00 | 1,094.00 | 1,135.00 | - | 2.25% | 496,132 |
| Jun 11, 2025 | 1,010.00 | 1,110.00 | 994.00 | 1,110.00 | - | 9.90% | 523,093 |
| Jun 10, 2025 | 1,020.00 | 1,049.00 | 999.00 | 1,010.00 | - | -0.98% | 151,553 |
| Jun 9, 2025 | 1,020.00 | 1,050.00 | 990.00 | 1,020.00 | - | -1.35% | 284,272 |
| Jun 5, 2025 | 1,030.00 | 1,051.00 | 1,026.00 | 1,034.00 | - | -1.52% | 69,009 |
| Jun 4, 2025 | 1,050.00 | 1,050.00 | 1,032.00 | 1,050.00 | - | 1.25% | 85,236 |
| Jun 2, 2025 | 1,025.00 | 1,052.00 | 1,025.00 | 1,037.00 | - | -0.10% | 53,726 |
| May 30, 2025 | 1,025.00 | 1,041.00 | 1,020.00 | 1,038.00 | - | 0.39% | 63,375 |
| May 29, 2025 | 1,031.00 | 1,041.00 | 1,012.00 | 1,034.00 | - | 0.29% | 81,007 |
| May 28, 2025 | 1,064.00 | 1,090.00 | 1,001.00 | 1,031.00 | - | -3.10% | 328,752 |