B2En Co., Ltd. (KOSDAQ:307870)
South Korea · Delayed Price · Currency is KRW 1,230.00
+4.00 (0.33%)
At close: Oct 2, 2026
B2En Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,200.00 | 1,250.00 | 1,176.00 | 1,226.00 | 1,226.00 | 2.08% | 527,756 |
| Sep 30, 2026 | 1,225.00 | 1,225.00 | 1,180.00 | 1,201.00 | 1,201.00 | 0.08% | 202,990 |
| Sep 29, 2026 | 1,252.00 | 1,253.00 | 1,195.00 | 1,200.00 | 1,200.00 | -4.61% | 288,057 |
| Sep 28, 2026 | 1,253.00 | 1,300.00 | 1,228.00 | 1,258.00 | 1,258.00 | -1.64% | 720,929 |
| Sep 23, 2026 | 1,206.00 | 1,288.00 | 1,161.00 | 1,279.00 | 1,279.00 | 7.57% | 769,796 |
| Sep 22, 2026 | 1,222.00 | 1,226.00 | 1,177.00 | 1,189.00 | 1,189.00 | -2.70% | 411,266 |
| Sep 21, 2026 | 1,258.00 | 1,269.00 | 1,210.00 | 1,222.00 | 1,222.00 | -1.93% | 375,253 |
| Sep 18, 2026 | 1,208.00 | 1,310.00 | 1,189.00 | 1,246.00 | 1,246.00 | 3.15% | 818,740 |
| Sep 17, 2026 | 1,244.00 | 1,350.00 | 1,182.00 | 1,208.00 | 1,208.00 | 2.03% | 741,980 |
| Sep 16, 2026 | 1,223.00 | 1,223.00 | 1,168.00 | 1,184.00 | 1,184.00 | -3.19% | 387,153 |
| Sep 15, 2026 | 1,223.00 | 1,246.00 | 1,189.00 | 1,223.00 | 1,223.00 | - | 348,592 |
| Sep 14, 2026 | 1,295.00 | 1,310.00 | 1,200.00 | 1,223.00 | 1,223.00 | -7.14% | 750,480 |
| Sep 11, 2026 | 1,311.00 | 1,333.00 | 1,210.00 | 1,317.00 | 1,317.00 | 0.46% | 888,204 |
| Sep 10, 2026 | 1,317.00 | 1,342.00 | 1,295.00 | 1,311.00 | 1,311.00 | -2.31% | 343,593 |
| Sep 9, 2026 | 1,331.00 | 1,363.00 | 1,296.00 | 1,342.00 | 1,342.00 | 0.83% | 1,194,823 |
| Sep 8, 2026 | 1,325.00 | 1,363.00 | 1,296.00 | 1,331.00 | 1,331.00 | -1.41% | 810,397 |
| Sep 7, 2026 | 1,345.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,350.00 | 0.60% | 875,606 |
| Sep 4, 2026 | 1,320.00 | 1,349.00 | 1,281.00 | 1,342.00 | 1,342.00 | 1.90% | 1,156,500 |
| Sep 3, 2026 | 1,339.00 | 1,340.00 | 1,290.00 | 1,317.00 | 1,317.00 | -1.64% | 523,571 |
| Sep 2, 2026 | 1,274.00 | 1,350.00 | 1,231.00 | 1,339.00 | 1,339.00 | 5.10% | 1,650,970 |
| Sep 1, 2026 | 1,160.00 | 1,350.00 | 1,070.00 | 1,274.00 | 1,274.00 | 6.79% | 5,144,606 |
| Aug 31, 2026 | 1,159.00 | 1,259.00 | 1,119.00 | 1,193.00 | 1,193.00 | 2.93% | 1,914,239 |
| Aug 28, 2026 | 975.00 | 1,167.00 | 965.00 | 1,159.00 | 1,159.00 | 22.00% | 4,021,061 |
| Aug 27, 2026 | 1,004.00 | 1,010.00 | 940.00 | 950.00 | 950.00 | -5.47% | 458,637 |
| Aug 26, 2026 | 1,004.00 | 1,020.00 | 977.00 | 1,005.00 | 1,005.00 | -0.99% | 366,521 |
| Aug 25, 2026 | 1,000.00 | 1,045.00 | 981.00 | 1,015.00 | 1,015.00 | 2.53% | 626,810 |
| Aug 24, 2026 | 1,015.00 | 1,183.00 | 982.00 | 990.00 | 990.00 | - | 3,308,971 |
| Aug 21, 2026 | 1,026.00 | 1,096.00 | 989.00 | 990.00 | 990.00 | -2.65% | 1,670,481 |
| Aug 20, 2026 | 986.00 | 1,022.00 | 939.00 | 1,017.00 | 1,017.00 | 0.59% | 638,018 |
| Aug 19, 2026 | 1,045.00 | 1,045.00 | 963.00 | 1,011.00 | 1,011.00 | -3.25% | 390,652 |
| Aug 18, 2026 | 986.00 | 1,060.00 | 920.00 | 1,045.00 | 1,045.00 | 5.98% | 1,003,982 |
| Aug 14, 2026 | 955.00 | 1,018.00 | 900.00 | 986.00 | 986.00 | 3.68% | 923,664 |
| Aug 13, 2026 | 881.00 | 984.00 | 881.00 | 951.00 | 951.00 | 9.94% | 1,146,850 |
| Aug 12, 2026 | 909.00 | 909.00 | 862.00 | 865.00 | 865.00 | -3.57% | 254,558 |
| Aug 11, 2026 | 885.00 | 964.00 | 878.00 | 897.00 | 897.00 | 1.36% | 280,444 |
| Aug 10, 2026 | 953.00 | 970.00 | 853.00 | 885.00 | 885.00 | -7.14% | 563,906 |
| Aug 7, 2026 | 997.00 | 1,004.00 | 953.00 | 953.00 | 953.00 | -4.51% | 394,461 |
| Aug 6, 2026 | 956.00 | 1,000.00 | 955.00 | 998.00 | 998.00 | 1.42% | 303,422 |
| Aug 5, 2026 | 921.00 | 988.00 | 920.00 | 984.00 | 984.00 | 7.31% | 696,316 |
| Aug 4, 2026 | 833.00 | 917.00 | 814.00 | 917.00 | 917.00 | 11.02% | 558,092 |
| Aug 3, 2026 | 859.00 | 859.00 | 805.00 | 826.00 | 826.00 | -3.84% | 325,845 |
| Jul 31, 2026 | 809.00 | 889.00 | 789.00 | 859.00 | 859.00 | 6.18% | 548,097 |
| Jul 30, 2026 | 797.00 | 809.00 | 761.00 | 809.00 | 809.00 | 2.41% | 180,629 |
| Jul 29, 2026 | 795.00 | 810.00 | 751.00 | 790.00 | 790.00 | -0.63% | 221,536 |
| Jul 28, 2026 | 792.00 | 804.00 | 738.00 | 795.00 | 795.00 | 0.13% | 285,923 |
| Jul 27, 2026 | 813.00 | 829.00 | 775.00 | 794.00 | 794.00 | -3.29% | 270,804 |
| Jul 24, 2026 | 803.00 | 842.00 | 770.00 | 821.00 | 821.00 | 2.37% | 355,088 |
| Jul 23, 2026 | 810.00 | 822.00 | 784.00 | 802.00 | 802.00 | -1.84% | 157,674 |
| Jul 22, 2026 | 854.00 | 871.00 | 814.00 | 817.00 | 817.00 | -4.33% | 279,613 |
| Jul 21, 2026 | 820.00 | 900.00 | 818.00 | 854.00 | 854.00 | 3.89% | 225,221 |