B2En Co., Ltd. (KOSDAQ:307870)
South Korea · Delayed Price · Currency is KRW 750.00
+5.00 (0.67%)
At close: Mar 6, 2026
B2En Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 749.00 | 790.00 | 678.00 | 750.00 | 750.00 | 0.67% | 1,340,537 |
| Mar 5, 2026 | 704.00 | 822.00 | 704.00 | 745.00 | 745.00 | 1.50% | 1,031,744 |
| Mar 4, 2026 | 845.00 | 845.00 | 697.00 | 734.00 | 734.00 | -13.14% | 1,447,720 |
| Mar 3, 2026 | 920.00 | 1,011.00 | 845.00 | 845.00 | 845.00 | -9.33% | 1,058,131 |
| Feb 27, 2026 | 1,013.00 | 1,022.00 | 904.00 | 932.00 | 932.00 | -8.00% | 1,375,598 |
| Feb 26, 2026 | 1,024.00 | 1,088.00 | 990.00 | 1,013.00 | 1,013.00 | 0.10% | 1,015,107 |
| Feb 25, 2026 | 1,163.00 | 1,163.00 | 954.00 | 1,012.00 | 1,012.00 | -12.98% | 2,921,080 |
| Feb 24, 2026 | 1,205.00 | 1,210.00 | 1,130.00 | 1,163.00 | 1,163.00 | -3.49% | 707,025 |
| Feb 23, 2026 | 1,254.00 | 1,258.00 | 1,200.00 | 1,205.00 | 1,205.00 | -4.82% | 411,364 |
| Feb 20, 2026 | 1,198.00 | 1,289.00 | 1,191.00 | 1,266.00 | 1,266.00 | 5.85% | 444,192 |
| Feb 19, 2026 | 1,219.00 | 1,250.00 | 1,187.00 | 1,196.00 | 1,196.00 | -1.89% | 510,267 |
| Feb 13, 2026 | 1,217.00 | 1,287.00 | 1,147.00 | 1,219.00 | 1,219.00 | 0.16% | 402,700 |
| Feb 12, 2026 | 1,260.00 | 1,260.00 | 1,066.00 | 1,217.00 | 1,217.00 | -3.03% | 618,329 |
| Feb 11, 2026 | 1,315.00 | 1,340.00 | 1,230.00 | 1,255.00 | 1,255.00 | -6.41% | 491,165 |
| Feb 10, 2026 | 1,335.00 | 1,352.00 | 1,307.00 | 1,341.00 | 1,341.00 | 0.45% | 319,596 |
| Feb 9, 2026 | 1,349.00 | 1,409.00 | 1,306.00 | 1,335.00 | 1,335.00 | 2.22% | 908,005 |
| Feb 6, 2026 | 1,211.00 | 1,320.00 | 1,186.00 | 1,306.00 | 1,306.00 | 7.05% | 892,881 |
| Feb 5, 2026 | 1,221.00 | 1,254.00 | 1,181.00 | 1,220.00 | 1,220.00 | -2.63% | 435,199 |
| Feb 4, 2026 | 1,267.00 | 1,393.00 | 1,218.00 | 1,253.00 | 1,253.00 | -0.56% | 1,432,413 |
| Feb 3, 2026 | 1,320.00 | 1,354.00 | 1,244.00 | 1,260.00 | 1,260.00 | -4.55% | 638,523 |
| Feb 2, 2026 | 1,526.00 | 1,546.00 | 1,220.00 | 1,320.00 | 1,320.00 | -2.87% | 3,061,547 |
| Jan 30, 2026 | 1,241.00 | 1,373.00 | 1,240.00 | 1,359.00 | 1,359.00 | 9.51% | 2,314,073 |
| Jan 29, 2026 | 1,270.00 | 1,270.00 | 1,207.00 | 1,241.00 | 1,241.00 | -1.51% | 810,096 |
| Jan 28, 2026 | 1,216.00 | 1,294.00 | 1,216.00 | 1,260.00 | 1,260.00 | 5.00% | 840,978 |
| Jan 27, 2026 | 1,194.00 | 1,290.00 | 1,172.00 | 1,200.00 | 1,200.00 | 0.50% | 612,309 |
| Jan 26, 2026 | 1,192.00 | 1,226.00 | 1,113.00 | 1,194.00 | 1,194.00 | 0.17% | 656,579 |
| Jan 23, 2026 | 1,220.00 | 1,260.00 | 1,170.00 | 1,192.00 | 1,192.00 | -2.77% | 838,196 |
| 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 |