B2En Co., Ltd. (KOSDAQ:307870)
South Korea
· Delayed Price · Currency is KRW 750.00
+5.00 (0.67%)
At close: Mar 6, 2026
B2En Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1,254.00 | 1,258.00 | 1,200.00 | 1,205.00 | 1,205.00 | -4.82% | 411,364 |
| Feb 20, 2026 | 1,198.00 | 1,289.00 | 1,191.00 | 1,266.00 | 1,266.00 | 5.85% | 444,192 |
| Feb 19, 2026 | 1,219.00 | 1,250.00 | 1,187.00 | 1,196.00 | 1,196.00 | -1.89% | 510,267 |
| Feb 13, 2026 | 1,217.00 | 1,287.00 | 1,147.00 | 1,219.00 | 1,219.00 | 0.16% | 402,700 |
| Feb 12, 2026 | 1,260.00 | 1,260.00 | 1,066.00 | 1,217.00 | 1,217.00 | -3.03% | 618,329 |
| Feb 11, 2026 | 1,315.00 | 1,340.00 | 1,230.00 | 1,255.00 | 1,255.00 | -6.41% | 491,165 |
| Feb 10, 2026 | 1,335.00 | 1,352.00 | 1,307.00 | 1,341.00 | 1,341.00 | 0.45% | 319,596 |
| Feb 9, 2026 | 1,349.00 | 1,409.00 | 1,306.00 | 1,335.00 | 1,335.00 | 2.22% | 908,005 |
| Feb 6, 2026 | 1,211.00 | 1,320.00 | 1,186.00 | 1,306.00 | 1,306.00 | 7.05% | 892,881 |
| Feb 5, 2026 | 1,221.00 | 1,254.00 | 1,181.00 | 1,220.00 | 1,220.00 | -2.63% | 435,199 |
| Feb 4, 2026 | 1,267.00 | 1,393.00 | 1,218.00 | 1,253.00 | 1,253.00 | -0.56% | 1,432,413 |
| Feb 3, 2026 | 1,320.00 | 1,354.00 | 1,244.00 | 1,260.00 | 1,260.00 | -4.55% | 638,523 |
| Feb 2, 2026 | 1,526.00 | 1,546.00 | 1,220.00 | 1,320.00 | 1,320.00 | -2.87% | 3,061,547 |
| Jan 30, 2026 | 1,241.00 | 1,373.00 | 1,240.00 | 1,359.00 | 1,359.00 | 9.51% | 2,314,073 |
| Jan 29, 2026 | 1,270.00 | 1,270.00 | 1,207.00 | 1,241.00 | 1,241.00 | -1.51% | 810,096 |
| Jan 28, 2026 | 1,216.00 | 1,294.00 | 1,216.00 | 1,260.00 | 1,260.00 | 5.00% | 840,978 |
| Jan 27, 2026 | 1,194.00 | 1,290.00 | 1,172.00 | 1,200.00 | 1,200.00 | 0.50% | 612,309 |
| Jan 26, 2026 | 1,192.00 | 1,226.00 | 1,113.00 | 1,194.00 | 1,194.00 | 0.17% | 656,579 |
| Jan 23, 2026 | 1,220.00 | 1,260.00 | 1,170.00 | 1,192.00 | 1,192.00 | -2.77% | 838,196 |
| Jan 22, 2026 | 1,071.00 | 1,226.00 | 1,064.00 | 1,226.00 | 1,226.00 | 14.47% | 926,493 |
| Jan 21, 2026 | 1,043.00 | 1,127.00 | 1,000.00 | 1,071.00 | 1,071.00 | 2.68% | 578,722 |
| Jan 20, 2026 | 1,091.00 | 1,113.00 | 1,035.00 | 1,043.00 | 1,043.00 | -4.31% | 371,906 |
| Jan 19, 2026 | 1,121.00 | 1,193.00 | 1,056.00 | 1,090.00 | 1,090.00 | -2.15% | 649,101 |
| Jan 16, 2026 | 1,233.00 | 1,238.00 | 1,106.00 | 1,114.00 | 1,114.00 | -9.65% | 774,107 |
| Jan 15, 2026 | 1,260.00 | 1,296.00 | 1,180.00 | 1,233.00 | 1,233.00 | -4.42% | 413,631 |
| Jan 14, 2026 | 1,337.00 | 1,380.00 | 1,211.00 | 1,290.00 | 1,290.00 | -5.84% | 656,436 |
| Jan 13, 2026 | 1,402.00 | 1,413.00 | 1,335.00 | 1,370.00 | 1,370.00 | -2.28% | 380,130 |
| Jan 12, 2026 | 1,287.00 | 1,430.00 | 1,287.00 | 1,402.00 | 1,402.00 | 9.02% | 1,202,166 |
| Jan 9, 2026 | 1,186.00 | 1,294.00 | 1,163.00 | 1,286.00 | 1,286.00 | 8.61% | 635,533 |
| Jan 8, 2026 | 1,153.00 | 1,198.00 | 1,150.00 | 1,184.00 | 1,184.00 | 2.69% | 300,116 |
| Jan 7, 2026 | 1,126.00 | 1,219.00 | 1,126.00 | 1,153.00 | 1,153.00 | 0.35% | 665,327 |
| Jan 6, 2026 | 1,026.00 | 1,150.00 | 1,014.00 | 1,149.00 | 1,149.00 | 12.21% | 875,494 |
| Jan 5, 2026 | 1,075.00 | 1,170.00 | 1,008.00 | 1,024.00 | 1,024.00 | -4.74% | 546,160 |
| Jan 2, 2026 | 997.00 | 1,095.00 | 996.00 | 1,075.00 | 1,075.00 | 7.93% | 493,011 |
| Dec 30, 2025 | 1,090.00 | 1,090.00 | 993.00 | 996.00 | 996.00 | -4.32% | 344,741 |
| Dec 29, 2025 | 937.00 | 1,085.00 | 937.00 | 1,041.00 | 1,041.00 | 11.22% | 611,180 |
| Dec 26, 2025 | 979.00 | 996.00 | 930.00 | 936.00 | 936.00 | -4.39% | 375,438 |
| Dec 24, 2025 | 987.00 | 1,001.00 | 970.00 | 979.00 | 979.00 | -0.81% | 173,641 |
| Dec 23, 2025 | 1,025.00 | 1,025.00 | 972.00 | 987.00 | 987.00 | -2.66% | 593,694 |
| Dec 22, 2025 | 1,019.00 | 1,053.00 | 963.00 | 1,014.00 | 1,014.00 | -0.29% | 169,671 |
| Dec 19, 2025 | 1,024.00 | 1,037.00 | 1,000.00 | 1,017.00 | 1,017.00 | -1.55% | 122,859 |
| Dec 18, 2025 | 1,024.00 | 1,050.00 | 1,010.00 | 1,033.00 | 1,033.00 | 0.88% | 90,718 |
| Dec 17, 2025 | 1,054.00 | 1,079.00 | 1,019.00 | 1,024.00 | 1,024.00 | -3.94% | 171,114 |
| Dec 16, 2025 | 1,068.00 | 1,080.00 | 1,030.00 | 1,066.00 | 1,066.00 | -0.19% | 253,702 |
| Dec 15, 2025 | 1,065.00 | 1,090.00 | 1,055.00 | 1,068.00 | 1,068.00 | -0.74% | 159,044 |
| Dec 12, 2025 | 1,080.00 | 1,110.00 | 1,045.00 | 1,076.00 | 1,076.00 | 1.61% | 566,976 |
| Dec 11, 2025 | 1,106.00 | 1,346.00 | 879.00 | 1,059.00 | 1,059.00 | -4.51% | 4,904,117 |
| Dec 10, 2025 | 1,133.00 | 1,165.00 | 1,070.00 | 1,109.00 | 1,109.00 | -2.03% | 253,084 |
| Dec 9, 2025 | 1,159.00 | 1,165.00 | 1,078.00 | 1,132.00 | 1,132.00 | -2.41% | 975,859 |
| Dec 8, 2025 | 1,343.00 | 1,346.00 | 979.00 | 1,160.00 | 1,160.00 | -13.88% | 3,909,515 |
| Dec 5, 2025 | 1,350.00 | 1,427.00 | 1,345.00 | 1,347.00 | 1,347.00 | 0.07% | 166,685 |
| Dec 4, 2025 | 1,302.00 | 1,359.00 | 1,288.00 | 1,346.00 | 1,346.00 | 3.38% | 313,779 |
| Dec 3, 2025 | 1,322.00 | 1,323.00 | 1,288.00 | 1,302.00 | 1,302.00 | -1.51% | 112,939 |
| Dec 2, 2025 | 1,287.00 | 1,322.00 | 1,257.00 | 1,322.00 | 1,322.00 | 2.72% | 136,035 |
| Dec 1, 2025 | 1,350.00 | 1,350.00 | 1,275.00 | 1,287.00 | 1,287.00 | -0.23% | 125,757 |
| Nov 28, 2025 | 1,323.00 | 1,323.00 | 1,273.00 | 1,290.00 | 1,290.00 | -0.62% | 90,862 |
| Nov 27, 2025 | 1,299.00 | 1,321.00 | 1,250.00 | 1,298.00 | 1,298.00 | -0.08% | 300,470 |
| Nov 26, 2025 | 1,375.00 | 1,400.00 | 1,287.00 | 1,299.00 | 1,299.00 | -5.18% | 434,420 |
| Nov 25, 2025 | 1,421.00 | 1,442.00 | 1,351.00 | 1,370.00 | 1,370.00 | -3.86% | 409,976 |
| Nov 24, 2025 | 1,400.00 | 1,504.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.14% | 421,574 |
| Nov 21, 2025 | 1,430.00 | 1,540.00 | 1,398.00 | 1,409.00 | 1,409.00 | 0.07% | 540,531 |
| Nov 20, 2025 | 1,400.00 | 1,444.00 | 1,400.00 | 1,408.00 | 1,408.00 | -0.85% | 187,712 |
| Nov 19, 2025 | 1,441.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.46% | 210,564 |
| Nov 18, 2025 | 1,486.00 | 1,490.00 | 1,400.00 | 1,441.00 | 1,441.00 | -2.70% | 413,998 |
| Nov 17, 2025 | 1,460.00 | 1,499.00 | 1,411.00 | 1,481.00 | 1,481.00 | 1.44% | 360,278 |
| Nov 14, 2025 | 1,460.00 | 1,495.00 | 1,391.00 | 1,460.00 | 1,460.00 | -0.68% | 505,959 |
| Nov 13, 2025 | 1,505.00 | 1,585.00 | 1,447.00 | 1,470.00 | 1,470.00 | -3.48% | 884,597 |
| Nov 12, 2025 | 1,384.00 | 1,549.00 | 1,372.00 | 1,523.00 | 1,523.00 | 9.10% | 1,271,872 |
| Nov 11, 2025 | 1,405.00 | 1,412.00 | 1,373.00 | 1,396.00 | 1,396.00 | 0.29% | 229,488 |
| Nov 10, 2025 | 1,325.00 | 1,420.00 | 1,325.00 | 1,392.00 | 1,392.00 | 5.06% | 360,233 |
| Nov 7, 2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,325.00 | -1.85% | 183,148 |
| Nov 6, 2025 | 1,369.00 | 1,400.00 | 1,323.00 | 1,350.00 | 1,350.00 | -1.39% | 158,258 |
| Nov 5, 2025 | 1,407.00 | 1,407.00 | 1,320.00 | 1,369.00 | 1,369.00 | -2.70% | 192,391 |
| Nov 4, 2025 | 1,411.00 | 1,419.00 | 1,372.00 | 1,407.00 | 1,407.00 | -0.28% | 244,959 |
| Nov 3, 2025 | 1,458.00 | 1,458.00 | 1,378.00 | 1,411.00 | 1,411.00 | -3.22% | 368,021 |
| Oct 31, 2025 | 1,471.00 | 1,487.00 | 1,407.00 | 1,458.00 | 1,458.00 | 1.82% | 328,296 |
| Oct 30, 2025 | 1,410.00 | 1,450.00 | 1,398.00 | 1,432.00 | 1,432.00 | 1.63% | 343,326 |
| Oct 29, 2025 | 1,392.00 | 1,450.00 | 1,372.00 | 1,409.00 | 1,409.00 | 1.22% | 801,572 |
| Oct 28, 2025 | 1,340.00 | 1,411.00 | 1,302.00 | 1,392.00 | 1,392.00 | 3.73% | 734,395 |
| Oct 27, 2025 | 1,408.00 | 1,450.00 | 1,323.00 | 1,342.00 | 1,342.00 | -5.63% | 513,175 |
| Oct 24, 2025 | 1,421.00 | 1,478.00 | 1,400.00 | 1,422.00 | 1,422.00 | 0.07% | 457,760 |
| Oct 23, 2025 | 1,530.00 | 1,530.00 | 1,403.00 | 1,421.00 | 1,421.00 | -5.96% | 705,614 |
| Oct 22, 2025 | 1,555.00 | 1,561.00 | 1,400.00 | 1,511.00 | 1,511.00 | -2.77% | 673,701 |
| Oct 21, 2025 | 1,645.00 | 1,647.00 | 1,519.00 | 1,554.00 | 1,554.00 | -5.53% | 1,079,276 |
| Oct 20, 2025 | 1,583.00 | 1,692.00 | 1,509.00 | 1,645.00 | 1,645.00 | 4.78% | 2,201,474 |
| Oct 17, 2025 | 1,499.00 | 1,582.00 | 1,410.00 | 1,570.00 | 1,570.00 | 7.17% | 1,177,998 |
| Oct 16, 2025 | 1,479.00 | 1,505.00 | 1,433.00 | 1,465.00 | 1,465.00 | -0.95% | 758,552 |
| Oct 15, 2025 | 1,389.00 | 1,484.00 | 1,389.00 | 1,479.00 | 1,479.00 | 6.63% | 1,338,863 |
| Oct 14, 2025 | 1,330.00 | 1,460.00 | 1,315.00 | 1,387.00 | 1,387.00 | 3.12% | 748,934 |
| Oct 13, 2025 | 1,296.00 | 1,363.00 | 1,268.00 | 1,345.00 | 1,345.00 | 1.97% | 489,464 |
| Oct 10, 2025 | 1,320.00 | 1,338.00 | 1,243.00 | 1,319.00 | 1,319.00 | -0.08% | 469,821 |