B2En Co., Ltd. (KOSDAQ:307870)
South Korea · Delayed Price · Currency is KRW 1,265.00
+6.00 (0.48%)
At close: Sep 19, 2025
B2En Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1,345.00 | 1,412.00 | 1,291.00 | 1,309.00 | 1,309.00 | -2.68% | 414,261 |
| Aug 13, 2025 | 1,408.00 | 1,408.00 | 1,335.00 | 1,345.00 | 1,345.00 | -4.47% | 453,044 |
| Aug 12, 2025 | 1,470.00 | 1,502.00 | 1,369.00 | 1,408.00 | 1,408.00 | -5.38% | 560,003 |
| Aug 11, 2025 | 1,487.00 | 1,540.00 | 1,453.00 | 1,488.00 | 1,488.00 | -0.80% | 390,668 |
| Aug 8, 2025 | 1,450.00 | 1,520.00 | 1,415.00 | 1,500.00 | 1,500.00 | 3.02% | 570,285 |
| Aug 7, 2025 | 1,590.00 | 1,590.00 | 1,436.00 | 1,456.00 | 1,456.00 | -7.96% | 625,698 |
| Aug 6, 2025 | 1,552.00 | 1,680.00 | 1,465.00 | 1,582.00 | 1,582.00 | 2.00% | 1,062,163 |
| Aug 5, 2025 | 1,633.00 | 1,681.00 | 1,512.00 | 1,551.00 | 1,551.00 | -5.54% | 656,611 |
| Aug 4, 2025 | 1,685.00 | 1,705.00 | 1,534.00 | 1,642.00 | 1,642.00 | -3.70% | 390,309 |
| Aug 1, 2025 | 1,728.00 | 1,732.00 | 1,694.00 | 1,705.00 | 1,705.00 | -1.33% | 438,944 |
| Jul 31, 2025 | 1,711.00 | 1,740.00 | 1,695.00 | 1,728.00 | 1,728.00 | 0.99% | 297,811 |
| Jul 30, 2025 | 1,710.00 | 1,747.00 | 1,708.00 | 1,711.00 | 1,711.00 | 0.06% | 339,286 |
| Jul 29, 2025 | 1,710.00 | 1,800.00 | 1,701.00 | 1,710.00 | 1,710.00 | -1.61% | 660,864 |
| Jul 28, 2025 | 1,770.00 | 1,782.00 | 1,720.00 | 1,738.00 | 1,738.00 | -1.81% | 431,750 |
| Jul 25, 2025 | 1,823.00 | 1,824.00 | 1,732.00 | 1,770.00 | 1,770.00 | -1.28% | 467,738 |
| Jul 24, 2025 | 1,795.00 | 1,832.00 | 1,737.00 | 1,793.00 | 1,793.00 | -0.11% | 701,403 |
| Jul 23, 2025 | 1,845.00 | 1,893.00 | 1,725.00 | 1,795.00 | 1,795.00 | -2.66% | 1,466,615 |
| Jul 22, 2025 | 1,674.00 | 1,948.00 | 1,674.00 | 1,844.00 | 1,844.00 | 10.42% | 3,875,908 |
| Jul 21, 2025 | 1,684.00 | 1,733.00 | 1,659.00 | 1,670.00 | 1,670.00 | -0.71% | 968,404 |
| Jul 18, 2025 | 1,758.00 | 1,771.00 | 1,678.00 | 1,682.00 | 1,682.00 | -3.33% | 1,602,048 |
| Jul 17, 2025 | 1,557.00 | 1,883.00 | 1,462.00 | 1,740.00 | 1,740.00 | 12.04% | 9,332,217 |
| Jul 16, 2025 | 1,329.00 | 1,576.00 | 1,329.00 | 1,553.00 | 1,553.00 | 17.92% | 4,050,931 |
| Jul 15, 2025 | 1,370.00 | 1,370.00 | 1,261.00 | 1,317.00 | 1,317.00 | -5.12% | 1,584,886 |
| Jul 14, 2025 | 1,530.00 | 1,534.00 | 1,260.00 | 1,388.00 | 1,388.00 | -8.68% | 4,446,134 |
| Jul 11, 2025 | 1,205.00 | 1,547.00 | 1,205.00 | 1,520.00 | 1,520.00 | 27.73% | 9,600,463 |