B2En Co., Ltd. (KOSDAQ:307870)
South Korea
· Delayed Price · Currency is KRW 1,180.00
-5.00 (-0.42%)
At close: Apr 28, 2026
B2En Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |