B2En Co., Ltd. (KOSDAQ:307870)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,471.001,487.001,407.001,458.001,458.001.82%328,096
Oct 30, 20251,410.001,450.001,398.001,432.001,432.001.63%343,326
Oct 29, 20251,392.001,450.001,372.001,409.001,409.001.22%801,572
Oct 28, 20251,340.001,411.001,302.001,392.001,392.003.73%734,395
Oct 27, 20251,408.001,450.001,323.001,342.001,342.00-5.63%513,175
Oct 24, 20251,421.001,478.001,400.001,422.001,422.000.07%457,760
Oct 23, 20251,530.001,530.001,403.001,421.001,421.00-5.96%705,614
Oct 22, 20251,555.001,561.001,400.001,511.001,511.00-2.77%673,701
Oct 21, 20251,645.001,647.001,519.001,554.001,554.00-5.53%1,079,276
Oct 20, 20251,583.001,692.001,509.001,645.001,645.004.78%2,201,474
Oct 17, 20251,499.001,582.001,410.001,570.001,570.007.17%1,177,998
Oct 16, 20251,479.001,505.001,433.001,465.001,465.00-0.95%758,552
Oct 15, 20251,389.001,484.001,389.001,479.001,479.006.63%1,338,863
Oct 14, 20251,330.001,460.001,315.001,387.001,387.003.12%748,934
Oct 13, 20251,296.001,363.001,268.001,345.001,345.001.97%489,464
Oct 10, 20251,320.001,338.001,243.001,319.001,319.00-0.08%469,821
Oct 2, 20251,225.001,530.001,220.001,320.001,320.008.20%5,481,692
Oct 1, 20251,260.001,260.001,210.001,220.001,220.00-3.17%134,753
Sep 30, 20251,334.001,334.001,253.001,260.001,260.00-3.15%155,599
Sep 29, 20251,285.001,310.001,274.001,301.001,301.001.25%69,444
Sep 26, 20251,391.001,395.001,255.001,285.001,285.00-7.15%416,681
Sep 25, 20251,289.001,400.001,251.001,384.001,384.009.75%1,178,260
Sep 24, 20251,240.001,270.001,228.001,261.001,261.001.69%80,750
Sep 23, 20251,259.001,259.001,210.001,240.001,240.00-1.04%105,624
Sep 22, 20251,265.001,374.001,246.001,253.001,253.00-0.95%200,097
Sep 19, 20251,259.001,275.001,241.001,265.001,265.000.48%85,999
Sep 18, 20251,248.001,279.001,240.001,259.001,259.000.88%76,474
Sep 17, 20251,267.001,277.001,247.001,248.001,248.00-1.50%71,044
Sep 16, 20251,294.001,294.001,255.001,267.001,267.00-2.09%137,328
Sep 15, 20251,318.001,318.001,265.001,294.001,294.00-2.04%212,238
Sep 12, 20251,305.001,340.001,305.001,321.001,321.000.53%116,793
Sep 11, 20251,324.001,360.001,297.001,314.001,314.00-0.68%88,041
Sep 10, 20251,328.001,333.001,300.001,323.001,323.00-0.38%97,040
Sep 9, 20251,332.001,385.001,309.001,328.001,328.00-0.30%174,980
Sep 8, 20251,313.001,340.001,280.001,332.001,332.001.45%212,793
Sep 5, 20251,303.001,376.001,302.001,313.001,313.000.84%149,563
Sep 4, 20251,306.001,340.001,293.001,302.001,302.00-1.14%80,417
Sep 3, 20251,288.001,350.001,261.001,317.001,317.001.93%117,083
Sep 2, 20251,336.001,395.001,250.001,292.001,292.00-3.29%237,020
Sep 1, 20251,389.001,461.001,305.001,336.001,336.00-4.09%306,406
Aug 29, 20251,325.001,440.001,325.001,393.001,393.005.13%576,276
Aug 28, 20251,250.001,335.001,247.001,325.001,325.006.43%413,295
Aug 27, 20251,210.001,320.001,186.001,245.001,245.002.89%301,272
Aug 26, 20251,242.001,247.001,190.001,210.001,210.00-2.58%151,391
Aug 25, 20251,276.001,321.001,240.001,242.001,242.00-1.90%294,538
Aug 22, 20251,253.001,398.001,220.001,266.001,266.003.94%829,186
Aug 21, 20251,178.001,233.001,150.001,218.001,218.003.40%274,391
Aug 20, 20251,240.001,240.001,175.001,178.001,178.00-5.15%209,326
Aug 19, 20251,266.001,417.001,236.001,242.001,242.00-1.90%858,618
Aug 18, 20251,309.001,309.001,247.001,266.001,266.00-3.28%313,141