B2En Co., Ltd. (KOSDAQ:307870)
South Korea · Delayed Price · Currency is KRW 826.00
-33.00 (-3.84%)
At close: Aug 3, 2026
B2En Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 868.00 | 884.00 | 810.00 | 822.00 | 822.00 | -5.19% | 239,028 |
| Jul 16, 2026 | 891.00 | 901.00 | 814.00 | 867.00 | 867.00 | -1.81% | 562,232 |
| Jul 15, 2026 | 883.00 | 920.00 | 860.00 | 883.00 | 883.00 | - | 304,820 |
| Jul 14, 2026 | 925.00 | 932.00 | 857.00 | 883.00 | 883.00 | -4.54% | 357,139 |
| Jul 13, 2026 | 958.00 | 963.00 | 910.00 | 925.00 | 925.00 | -3.44% | 150,173 |
| Jul 10, 2026 | 985.00 | 985.00 | 946.00 | 958.00 | 958.00 | -2.84% | 169,458 |
| Jul 9, 2026 | 983.00 | 997.00 | 910.00 | 986.00 | 986.00 | -1.99% | 186,069 |
| Jul 8, 2026 | 1,027.00 | 1,029.00 | 945.00 | 1,006.00 | 1,006.00 | -2.42% | 392,431 |
| Jul 7, 2026 | 1,080.00 | 1,083.00 | 995.00 | 1,031.00 | 1,031.00 | -4.98% | 179,468 |
| Jul 6, 2026 | 1,090.00 | 1,109.00 | 1,010.00 | 1,085.00 | 1,085.00 | -0.46% | 272,829 |
| Jul 3, 2026 | 1,150.00 | 1,150.00 | 1,017.00 | 1,090.00 | 1,090.00 | 0.28% | 300,882 |
| Jul 2, 2026 | 1,090.00 | 1,120.00 | 1,061.00 | 1,087.00 | 1,087.00 | -0.64% | 225,059 |
| Jul 1, 2026 | 1,010.00 | 1,100.00 | 1,010.00 | 1,094.00 | 1,094.00 | 6.32% | 700,898 |
| Jun 30, 2026 | 1,002.00 | 1,060.00 | 1,001.00 | 1,029.00 | 1,029.00 | 2.90% | 281,242 |
| Jun 29, 2026 | 1,002.00 | 1,018.00 | 950.00 | 1,000.00 | 1,000.00 | - | 241,141 |
| Jun 26, 2026 | 1,012.00 | 1,012.00 | 958.00 | 1,000.00 | 1,000.00 | 1.63% | 246,405 |
| Jun 25, 2026 | 1,000.00 | 1,050.00 | 977.00 | 984.00 | 984.00 | -6.29% | 557,602 |
| Jun 24, 2026 | 942.00 | 1,177.00 | 911.00 | 1,050.00 | 1,050.00 | 15.89% | 3,945,538 |
| Jun 23, 2026 | 954.00 | 956.00 | 840.00 | 906.00 | 906.00 | -5.03% | 481,264 |
| Jun 22, 2026 | 946.00 | 965.00 | 915.00 | 954.00 | 954.00 | 0.85% | 289,279 |
| Jun 19, 2026 | 950.00 | 992.00 | 923.00 | 946.00 | 946.00 | -0.94% | 152,746 |
| Jun 18, 2026 | 992.00 | 1,010.00 | 952.00 | 955.00 | 955.00 | -3.73% | 177,171 |
| Jun 17, 2026 | 985.00 | 1,029.00 | 980.00 | 992.00 | 992.00 | 0.81% | 302,780 |
| Jun 16, 2026 | 974.00 | 1,019.00 | 971.00 | 984.00 | 984.00 | 1.03% | 122,869 |
| Jun 15, 2026 | 1,010.00 | 1,016.00 | 955.00 | 974.00 | 974.00 | -3.56% | 384,103 |
| Jun 12, 2026 | 1,056.00 | 1,099.00 | 996.00 | 1,010.00 | 1,010.00 | -3.26% | 412,475 |
| Jun 11, 2026 | 1,009.00 | 1,060.00 | 973.00 | 1,044.00 | 1,044.00 | 3.47% | 224,840 |
| Jun 10, 2026 | 996.00 | 1,055.00 | 957.00 | 1,009.00 | 1,009.00 | 1.41% | 193,397 |
| Jun 9, 2026 | 950.00 | 1,043.00 | 950.00 | 995.00 | 995.00 | -5.78% | 440,486 |
| Jun 8, 2026 | 996.00 | 1,107.00 | 976.00 | 1,056.00 | 1,056.00 | -4.09% | 278,833 |
| Jun 5, 2026 | 1,096.00 | 1,120.00 | 1,022.00 | 1,101.00 | 1,101.00 | -0.45% | 262,136 |
| Jun 4, 2026 | 1,118.00 | 1,165.00 | 1,062.00 | 1,106.00 | 1,106.00 | -0.90% | 281,643 |
| Jun 2, 2026 | 1,088.00 | 1,136.00 | 1,020.00 | 1,116.00 | 1,116.00 | 2.57% | 467,205 |
| Jun 1, 2026 | 1,115.00 | 1,179.00 | 1,005.00 | 1,088.00 | 1,088.00 | -1.36% | 526,741 |
| May 29, 2026 | 1,034.00 | 1,139.00 | 1,010.00 | 1,103.00 | 1,103.00 | 6.67% | 723,366 |
| 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 |