B2En Co., Ltd. (KOSDAQ:307870)
South Korea · Delayed Price · Currency is KRW 1,000.00
-116.00 (-10.39%)
At close: May 7, 2026
B2En Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,127.00 | 1,127.00 | 1,000.00 | 1,000.00 | 1,000.00 | -10.39% | 680,913 |
| May 6, 2026 | 1,141.00 | 1,160.00 | 1,101.00 | 1,116.00 | 1,116.00 | -2.11% | 409,394 |
| May 4, 2026 | 1,157.00 | 1,202.00 | 1,133.00 | 1,140.00 | 1,140.00 | -1.47% | 292,784 |
| Apr 30, 2026 | 1,182.00 | 1,197.00 | 1,152.00 | 1,157.00 | 1,157.00 | -2.36% | 295,828 |
| Apr 29, 2026 | 1,186.00 | 1,219.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0.42% | 343,209 |
| Apr 28, 2026 | 1,186.00 | 1,220.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.42% | 300,270 |
| Apr 27, 2026 | 1,154.00 | 1,192.00 | 1,140.00 | 1,185.00 | 1,185.00 | 0.68% | 459,399 |
| Apr 24, 2026 | 1,190.00 | 1,230.00 | 1,167.00 | 1,177.00 | 1,177.00 | -1.67% | 846,805 |
| Apr 23, 2026 | 1,268.00 | 1,270.00 | 1,164.00 | 1,197.00 | 1,197.00 | -5.60% | 953,576 |
| Apr 22, 2026 | 1,400.00 | 1,401.00 | 1,200.00 | 1,268.00 | 1,268.00 | -9.49% | 2,019,493 |
| 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% | 2,631,230 |
| Apr 17, 2026 | 1,153.00 | 1,470.00 | 1,153.00 | 1,389.00 | 1,389.00 | 20.57% | 7,324,318 |
| 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% | 404,311 |
| Apr 14, 2026 | 1,185.00 | 1,207.00 | 1,122.00 | 1,124.00 | 1,124.00 | -5.15% | 704,732 |
| 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% | 309,323 |
| Apr 9, 2026 | 1,143.00 | 1,250.00 | 1,114.00 | 1,225.00 | 1,225.00 | 7.17% | 878,748 |
| Apr 8, 2026 | 1,153.00 | 1,188.00 | 1,099.00 | 1,143.00 | 1,143.00 | -0.87% | 426,372 |
| 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% | 166,581 |
| Apr 2, 2026 | 1,279.00 | 1,311.00 | 1,188.00 | 1,188.00 | 1,188.00 | -7.11% | 529,279 |
| Apr 1, 2026 | 1,290.00 | 1,349.00 | 1,240.00 | 1,279.00 | 1,279.00 | -1.08% | 699,152 |
| Mar 31, 2026 | 1,328.00 | 1,347.00 | 1,190.00 | 1,293.00 | 1,293.00 | -2.56% | 904,528 |
| Mar 30, 2026 | 1,325.00 | 1,383.00 | 1,260.00 | 1,327.00 | 1,327.00 | -0.23% | 788,509 |
| Mar 27, 2026 | 1,289.00 | 1,338.00 | 1,255.00 | 1,330.00 | 1,330.00 | 8.22% | 2,060,946 |
| Mar 26, 2026 | 1,191.00 | 1,340.00 | 1,153.00 | 1,229.00 | 1,229.00 | 3.19% | 1,787,032 |
| Mar 25, 2026 | 1,169.00 | 1,220.00 | 1,058.00 | 1,191.00 | 1,191.00 | 1.88% | 986,411 |
| Mar 24, 2026 | 1,315.00 | 1,370.00 | 1,156.00 | 1,169.00 | 1,169.00 | -4.88% | 1,627,020 |
| Mar 23, 2026 | 1,292.00 | 1,320.00 | 1,191.00 | 1,229.00 | 1,229.00 | 3.19% | 1,301,336 |
| Mar 20, 2026 | 1,150.00 | 1,367.00 | 1,150.00 | 1,191.00 | 1,191.00 | 13.11% | 4,360,877 |
| Mar 19, 2026 | 1,182.00 | 1,182.00 | 957.00 | 1,053.00 | 1,053.00 | -10.91% | 2,617,709 |
| Mar 18, 2026 | 1,100.00 | 1,200.00 | 1,023.00 | 1,182.00 | 1,182.00 | 11.51% | 1,576,312 |
| Mar 17, 2026 | 1,185.00 | 1,226.00 | 1,025.00 | 1,060.00 | 1,060.00 | -9.71% | 2,373,425 |
| Mar 16, 2026 | 1,080.00 | 1,363.00 | 1,076.00 | 1,174.00 | 1,174.00 | 11.39% | 8,088,584 |
| Mar 13, 2026 | 963.00 | 1,197.00 | 945.00 | 1,054.00 | 1,054.00 | 0.67% | 7,024,787 |
| Mar 12, 2026 | 1,008.00 | 1,047.00 | 875.00 | 1,047.00 | 1,047.00 | 29.90% | 8,960,528 |
| Mar 11, 2026 | 621.00 | 806.00 | 621.00 | 806.00 | 806.00 | 30.00% | 1,816,555 |
| Mar 10, 2026 | 680.00 | 680.00 | 521.00 | 620.00 | 620.00 | -5.05% | 4,080,571 |
| Mar 9, 2026 | 681.00 | 749.00 | 626.00 | 653.00 | 653.00 | -12.93% | 1,531,158 |
| 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 |