B2En Co., Ltd. (KOSDAQ:307870)
South Korea
· Delayed Price · Currency is KRW 1,347.00
+1.00 (0.07%)
At close: Dec 5, 2025
B2En Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,225.00 | 1,530.00 | 1,220.00 | 1,320.00 | 1,320.00 | 8.20% | 5,481,692 |
| Oct 1, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,220.00 | 1,220.00 | -3.17% | 134,753 |
| Sep 30, 2025 | 1,334.00 | 1,334.00 | 1,253.00 | 1,260.00 | 1,260.00 | -3.15% | 155,599 |
| Sep 29, 2025 | 1,285.00 | 1,310.00 | 1,274.00 | 1,301.00 | 1,301.00 | 1.25% | 69,444 |
| Sep 26, 2025 | 1,391.00 | 1,395.00 | 1,255.00 | 1,285.00 | 1,285.00 | -7.15% | 416,681 |
| Sep 25, 2025 | 1,289.00 | 1,400.00 | 1,251.00 | 1,384.00 | 1,384.00 | 9.75% | 1,178,260 |
| Sep 24, 2025 | 1,240.00 | 1,270.00 | 1,228.00 | 1,261.00 | 1,261.00 | 1.69% | 80,750 |
| Sep 23, 2025 | 1,259.00 | 1,259.00 | 1,210.00 | 1,240.00 | 1,240.00 | -1.04% | 105,624 |
| Sep 22, 2025 | 1,265.00 | 1,374.00 | 1,246.00 | 1,253.00 | 1,253.00 | -0.95% | 200,097 |