B2En Co., Ltd. (KOSDAQ:307870)
South Korea · Delayed Price · Currency is KRW 1,432.00
+23.00 (1.63%)
At close: Oct 30, 2025
B2En Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,471.00 | 1,487.00 | 1,407.00 | 1,458.00 | 1,458.00 | 1.82% | 328,096 |
| Oct 30, 2025 | 1,410.00 | 1,450.00 | 1,398.00 | 1,432.00 | 1,432.00 | 1.63% | 343,326 |
| Oct 29, 2025 | 1,392.00 | 1,450.00 | 1,372.00 | 1,409.00 | 1,409.00 | 1.22% | 801,572 |
| Oct 28, 2025 | 1,340.00 | 1,411.00 | 1,302.00 | 1,392.00 | 1,392.00 | 3.73% | 734,395 |
| Oct 27, 2025 | 1,408.00 | 1,450.00 | 1,323.00 | 1,342.00 | 1,342.00 | -5.63% | 513,175 |
| Oct 24, 2025 | 1,421.00 | 1,478.00 | 1,400.00 | 1,422.00 | 1,422.00 | 0.07% | 457,760 |
| Oct 23, 2025 | 1,530.00 | 1,530.00 | 1,403.00 | 1,421.00 | 1,421.00 | -5.96% | 705,614 |
| Oct 22, 2025 | 1,555.00 | 1,561.00 | 1,400.00 | 1,511.00 | 1,511.00 | -2.77% | 673,701 |
| Oct 21, 2025 | 1,645.00 | 1,647.00 | 1,519.00 | 1,554.00 | 1,554.00 | -5.53% | 1,079,276 |
| Oct 20, 2025 | 1,583.00 | 1,692.00 | 1,509.00 | 1,645.00 | 1,645.00 | 4.78% | 2,201,474 |
| Oct 17, 2025 | 1,499.00 | 1,582.00 | 1,410.00 | 1,570.00 | 1,570.00 | 7.17% | 1,177,998 |
| Oct 16, 2025 | 1,479.00 | 1,505.00 | 1,433.00 | 1,465.00 | 1,465.00 | -0.95% | 758,552 |
| Oct 15, 2025 | 1,389.00 | 1,484.00 | 1,389.00 | 1,479.00 | 1,479.00 | 6.63% | 1,338,863 |
| Oct 14, 2025 | 1,330.00 | 1,460.00 | 1,315.00 | 1,387.00 | 1,387.00 | 3.12% | 748,934 |
| Oct 13, 2025 | 1,296.00 | 1,363.00 | 1,268.00 | 1,345.00 | 1,345.00 | 1.97% | 489,464 |
| Oct 10, 2025 | 1,320.00 | 1,338.00 | 1,243.00 | 1,319.00 | 1,319.00 | -0.08% | 469,821 |
| Oct 2, 2025 | 1,225.00 | 1,530.00 | 1,220.00 | 1,320.00 | 1,320.00 | 8.20% | 5,481,692 |
| Oct 1, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,220.00 | 1,220.00 | -3.17% | 134,753 |
| Sep 30, 2025 | 1,334.00 | 1,334.00 | 1,253.00 | 1,260.00 | 1,260.00 | -3.15% | 155,599 |
| Sep 29, 2025 | 1,285.00 | 1,310.00 | 1,274.00 | 1,301.00 | 1,301.00 | 1.25% | 69,444 |
| Sep 26, 2025 | 1,391.00 | 1,395.00 | 1,255.00 | 1,285.00 | 1,285.00 | -7.15% | 416,681 |
| Sep 25, 2025 | 1,289.00 | 1,400.00 | 1,251.00 | 1,384.00 | 1,384.00 | 9.75% | 1,178,260 |
| Sep 24, 2025 | 1,240.00 | 1,270.00 | 1,228.00 | 1,261.00 | 1,261.00 | 1.69% | 80,750 |
| Sep 23, 2025 | 1,259.00 | 1,259.00 | 1,210.00 | 1,240.00 | 1,240.00 | -1.04% | 105,624 |
| Sep 22, 2025 | 1,265.00 | 1,374.00 | 1,246.00 | 1,253.00 | 1,253.00 | -0.95% | 200,097 |
| Sep 19, 2025 | 1,259.00 | 1,275.00 | 1,241.00 | 1,265.00 | 1,265.00 | 0.48% | 85,999 |
| Sep 18, 2025 | 1,248.00 | 1,279.00 | 1,240.00 | 1,259.00 | 1,259.00 | 0.88% | 76,474 |
| Sep 17, 2025 | 1,267.00 | 1,277.00 | 1,247.00 | 1,248.00 | 1,248.00 | -1.50% | 71,044 |
| Sep 16, 2025 | 1,294.00 | 1,294.00 | 1,255.00 | 1,267.00 | 1,267.00 | -2.09% | 137,328 |
| Sep 15, 2025 | 1,318.00 | 1,318.00 | 1,265.00 | 1,294.00 | 1,294.00 | -2.04% | 212,238 |
| Sep 12, 2025 | 1,305.00 | 1,340.00 | 1,305.00 | 1,321.00 | 1,321.00 | 0.53% | 116,793 |
| Sep 11, 2025 | 1,324.00 | 1,360.00 | 1,297.00 | 1,314.00 | 1,314.00 | -0.68% | 88,041 |
| Sep 10, 2025 | 1,328.00 | 1,333.00 | 1,300.00 | 1,323.00 | 1,323.00 | -0.38% | 97,040 |
| Sep 9, 2025 | 1,332.00 | 1,385.00 | 1,309.00 | 1,328.00 | 1,328.00 | -0.30% | 174,980 |
| Sep 8, 2025 | 1,313.00 | 1,340.00 | 1,280.00 | 1,332.00 | 1,332.00 | 1.45% | 212,793 |
| Sep 5, 2025 | 1,303.00 | 1,376.00 | 1,302.00 | 1,313.00 | 1,313.00 | 0.84% | 149,563 |
| Sep 4, 2025 | 1,306.00 | 1,340.00 | 1,293.00 | 1,302.00 | 1,302.00 | -1.14% | 80,417 |
| Sep 3, 2025 | 1,288.00 | 1,350.00 | 1,261.00 | 1,317.00 | 1,317.00 | 1.93% | 117,083 |
| Sep 2, 2025 | 1,336.00 | 1,395.00 | 1,250.00 | 1,292.00 | 1,292.00 | -3.29% | 237,020 |
| Sep 1, 2025 | 1,389.00 | 1,461.00 | 1,305.00 | 1,336.00 | 1,336.00 | -4.09% | 306,406 |
| Aug 29, 2025 | 1,325.00 | 1,440.00 | 1,325.00 | 1,393.00 | 1,393.00 | 5.13% | 576,276 |
| Aug 28, 2025 | 1,250.00 | 1,335.00 | 1,247.00 | 1,325.00 | 1,325.00 | 6.43% | 413,295 |
| Aug 27, 2025 | 1,210.00 | 1,320.00 | 1,186.00 | 1,245.00 | 1,245.00 | 2.89% | 301,272 |
| Aug 26, 2025 | 1,242.00 | 1,247.00 | 1,190.00 | 1,210.00 | 1,210.00 | -2.58% | 151,391 |
| Aug 25, 2025 | 1,276.00 | 1,321.00 | 1,240.00 | 1,242.00 | 1,242.00 | -1.90% | 294,538 |
| Aug 22, 2025 | 1,253.00 | 1,398.00 | 1,220.00 | 1,266.00 | 1,266.00 | 3.94% | 829,186 |
| Aug 21, 2025 | 1,178.00 | 1,233.00 | 1,150.00 | 1,218.00 | 1,218.00 | 3.40% | 274,391 |
| Aug 20, 2025 | 1,240.00 | 1,240.00 | 1,175.00 | 1,178.00 | 1,178.00 | -5.15% | 209,326 |
| Aug 19, 2025 | 1,266.00 | 1,417.00 | 1,236.00 | 1,242.00 | 1,242.00 | -1.90% | 858,618 |
| Aug 18, 2025 | 1,309.00 | 1,309.00 | 1,247.00 | 1,266.00 | 1,266.00 | -3.28% | 313,141 |