B2En Co., Ltd. (KOSDAQ:307870)
South Korea · Delayed Price · Currency is KRW 1,051.00
-43.00 (-3.93%)
At close: May 27, 2026
B2En Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,082.00 | 1,089.00 | 1,000.00 | 1,034.00 | 1,034.00 | -1.62% | 429,782 |
| May 27, 2026 | 1,094.00 | 1,107.00 | 1,040.00 | 1,051.00 | 1,051.00 | -3.93% | 344,836 |
| May 26, 2026 | 1,145.00 | 1,180.00 | 1,080.00 | 1,094.00 | 1,094.00 | -5.69% | 577,327 |
| May 22, 2026 | 1,129.00 | 1,198.00 | 1,086.00 | 1,160.00 | 1,160.00 | 4.04% | 348,434 |
| May 21, 2026 | 1,170.00 | 1,270.00 | 1,081.00 | 1,115.00 | 1,115.00 | -3.88% | 1,127,744 |
| May 20, 2026 | 1,200.00 | 1,287.00 | 1,065.00 | 1,160.00 | 1,160.00 | -2.85% | 1,816,145 |
| May 19, 2026 | 1,100.00 | 1,450.00 | 1,081.00 | 1,194.00 | 1,194.00 | 4.74% | 13,819,760 |
| May 18, 2026 | 877.00 | 1,140.00 | 877.00 | 1,140.00 | 1,140.00 | 29.99% | 1,387,696 |
| May 15, 2026 | 974.00 | 990.00 | 852.00 | 877.00 | 877.00 | -9.96% | 1,024,888 |
| May 14, 2026 | 998.00 | 1,025.00 | 961.00 | 974.00 | 974.00 | -2.40% | 316,759 |
| May 13, 2026 | 999.00 | 1,043.00 | 997.00 | 998.00 | 998.00 | - | 168,344 |
| May 12, 2026 | 1,044.00 | 1,058.00 | 995.00 | 998.00 | 998.00 | -4.41% | 398,441 |
| May 11, 2026 | 1,059.00 | 1,150.00 | 1,028.00 | 1,044.00 | 1,044.00 | -1.32% | 315,971 |
| May 8, 2026 | 1,011.00 | 1,075.00 | 980.00 | 1,058.00 | 1,058.00 | 5.80% | 329,912 |
| May 7, 2026 | 1,127.00 | 1,127.00 | 1,000.00 | 1,000.00 | 1,000.00 | -10.39% | 687,723 |
| May 6, 2026 | 1,141.00 | 1,160.00 | 1,101.00 | 1,116.00 | 1,116.00 | -2.11% | 409,581 |
| May 4, 2026 | 1,157.00 | 1,202.00 | 1,133.00 | 1,140.00 | 1,140.00 | -1.47% | 292,797 |
| Apr 30, 2026 | 1,182.00 | 1,197.00 | 1,152.00 | 1,157.00 | 1,157.00 | -2.36% | 296,255 |
| Apr 29, 2026 | 1,186.00 | 1,219.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0.42% | 343,234 |
| Apr 28, 2026 | 1,186.00 | 1,220.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.42% | 300,453 |
| Apr 27, 2026 | 1,154.00 | 1,192.00 | 1,140.00 | 1,185.00 | 1,185.00 | 0.68% | 460,931 |
| Apr 24, 2026 | 1,190.00 | 1,230.00 | 1,167.00 | 1,177.00 | 1,177.00 | -1.67% | 850,409 |
| Apr 23, 2026 | 1,268.00 | 1,270.00 | 1,164.00 | 1,197.00 | 1,197.00 | -5.60% | 957,594 |
| Apr 22, 2026 | 1,400.00 | 1,401.00 | 1,200.00 | 1,268.00 | 1,268.00 | -9.49% | 2,021,609 |
| Apr 21, 2026 | 1,468.00 | 1,614.00 | 1,383.00 | 1,401.00 | 1,401.00 | -3.98% | 2,446,781 |
| Apr 20, 2026 | 1,425.00 | 1,540.00 | 1,351.00 | 1,459.00 | 1,459.00 | 5.04% | 2,633,454 |
| Apr 17, 2026 | 1,153.00 | 1,470.00 | 1,153.00 | 1,389.00 | 1,389.00 | 20.57% | 7,338,808 |
| Apr 16, 2026 | 1,140.00 | 1,168.00 | 1,120.00 | 1,152.00 | 1,152.00 | 1.14% | 290,377 |
| Apr 15, 2026 | 1,129.00 | 1,167.00 | 1,108.00 | 1,139.00 | 1,139.00 | 1.33% | 404,312 |
| Apr 14, 2026 | 1,185.00 | 1,207.00 | 1,122.00 | 1,124.00 | 1,124.00 | -5.15% | 704,733 |
| Apr 13, 2026 | 1,230.00 | 1,238.00 | 1,183.00 | 1,185.00 | 1,185.00 | -3.66% | 342,190 |
| Apr 10, 2026 | 1,230.00 | 1,243.00 | 1,197.00 | 1,230.00 | 1,230.00 | 0.41% | 310,073 |
| Apr 9, 2026 | 1,143.00 | 1,250.00 | 1,114.00 | 1,225.00 | 1,225.00 | 7.17% | 878,778 |
| Apr 8, 2026 | 1,153.00 | 1,188.00 | 1,099.00 | 1,143.00 | 1,143.00 | -0.87% | 426,373 |
| Apr 7, 2026 | 1,189.00 | 1,193.00 | 1,140.00 | 1,153.00 | 1,153.00 | -3.03% | 257,282 |
| Apr 6, 2026 | 1,201.00 | 1,217.00 | 1,113.00 | 1,189.00 | 1,189.00 | -1.00% | 477,845 |
| Apr 3, 2026 | 1,188.00 | 1,244.00 | 1,185.00 | 1,201.00 | 1,201.00 | 1.09% | 166,592 |
| Apr 2, 2026 | 1,279.00 | 1,311.00 | 1,188.00 | 1,188.00 | 1,188.00 | -7.11% | 532,294 |
| Apr 1, 2026 | 1,290.00 | 1,349.00 | 1,240.00 | 1,279.00 | 1,279.00 | -1.08% | 699,220 |
| Mar 31, 2026 | 1,328.00 | 1,347.00 | 1,190.00 | 1,293.00 | 1,293.00 | -2.56% | 906,610 |
| Mar 30, 2026 | 1,325.00 | 1,383.00 | 1,260.00 | 1,327.00 | 1,327.00 | -0.23% | 789,731 |
| Mar 27, 2026 | 1,289.00 | 1,338.00 | 1,255.00 | 1,330.00 | 1,330.00 | 8.22% | 2,067,150 |
| Mar 26, 2026 | 1,191.00 | 1,340.00 | 1,153.00 | 1,229.00 | 1,229.00 | 3.19% | 1,787,037 |
| Mar 25, 2026 | 1,169.00 | 1,220.00 | 1,058.00 | 1,191.00 | 1,191.00 | 1.88% | 987,070 |
| Mar 24, 2026 | 1,315.00 | 1,370.00 | 1,156.00 | 1,169.00 | 1,169.00 | -4.88% | 1,629,284 |
| Mar 23, 2026 | 1,292.00 | 1,320.00 | 1,191.00 | 1,229.00 | 1,229.00 | 3.19% | 1,305,371 |
| Mar 20, 2026 | 1,150.00 | 1,367.00 | 1,150.00 | 1,191.00 | 1,191.00 | 13.11% | 4,458,967 |
| Mar 19, 2026 | 1,182.00 | 1,182.00 | 957.00 | 1,053.00 | 1,053.00 | -10.91% | 2,663,883 |
| Mar 18, 2026 | 1,100.00 | 1,200.00 | 1,023.00 | 1,182.00 | 1,182.00 | 11.51% | 1,585,209 |
| Mar 17, 2026 | 1,185.00 | 1,226.00 | 1,025.00 | 1,060.00 | 1,060.00 | -9.71% | 2,374,027 |