B2En Co., Ltd. 307870
KRX · South Korea · Finance
KRW 1,226.00+25.00 (+2.08%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1,201.00 | +0.08% | KRW 1,225.00 | KRW 1,225.00 | KRW 1,180.00 | 214.97K |
| 2026-09-29 | KRW 1,200.00 | -4.61% | KRW 1,252.00 | KRW 1,253.00 | KRW 1,195.00 | 288.06K |
| 2026-09-28 | KRW 1,258.00 | -1.64% | KRW 1,253.00 | KRW 1,300.00 | KRW 1,228.00 | 776.37K |
| 2026-09-23 | KRW 1,279.00 | +7.57% | KRW 1,206.00 | KRW 1,288.00 | KRW 1,161.00 | 769.80K |
| 2026-09-22 | KRW 1,189.00 | -2.70% | KRW 1,222.00 | KRW 1,226.00 | KRW 1,177.00 | 449.94K |
| 2026-09-21 | KRW 1,222.00 | -1.93% | KRW 1,258.00 | KRW 1,269.00 | KRW 1,210.00 | 428.20K |
| 2026-09-18 | KRW 1,246.00 | +3.15% | KRW 1,208.00 | KRW 1,310.00 | KRW 1,189.00 | 818.74K |
| 2026-09-17 | KRW 1,208.00 | +2.03% | KRW 1,244.00 | KRW 1,350.00 | KRW 1,182.00 | 768.38K |
| 2026-09-16 | KRW 1,184.00 | -3.19% | KRW 1,223.00 | KRW 1,223.00 | KRW 1,168.00 | 432.93K |
| 2026-09-15 | KRW 1,223.00 | 0.00% | KRW 1,223.00 | KRW 1,246.00 | KRW 1,189.00 | 359.74K |
| 2026-09-14 | KRW 1,223.00 | -7.14% | KRW 1,295.00 | KRW 1,310.00 | KRW 1,200.00 | 790.67K |
| 2026-09-11 | KRW 1,317.00 | +0.46% | KRW 1,311.00 | KRW 1,333.00 | KRW 1,210.00 | 895.82K |
| 2026-09-10 | KRW 1,311.00 | -2.31% | KRW 1,317.00 | KRW 1,342.00 | KRW 1,295.00 | 353.90K |
| 2026-09-09 | KRW 1,342.00 | +0.83% | KRW 1,331.00 | KRW 1,363.00 | KRW 1,296.00 | 1.21M |
| 2026-09-08 | KRW 1,331.00 | -1.41% | KRW 1,325.00 | KRW 1,363.00 | KRW 1,296.00 | 835.56K |
| 2026-09-07 | KRW 1,350.00 | +0.60% | KRW 1,345.00 | KRW 1,390.00 | KRW 1,325.00 | 877.90K |
| 2026-09-04 | KRW 1,342.00 | +1.90% | KRW 1,320.00 | KRW 1,349.00 | KRW 1,281.00 | 1.16M |
| 2026-09-03 | KRW 1,317.00 | -1.64% | KRW 1,339.00 | KRW 1,340.00 | KRW 1,290.00 | 523.57K |
| 2026-09-02 | KRW 1,339.00 | +5.10% | KRW 1,274.00 | KRW 1,350.00 | KRW 1,231.00 | 1.66M |
| 2026-09-01 | KRW 1,274.00 | +6.79% | KRW 1,160.00 | KRW 1,350.00 | KRW 1,070.00 | 5.14M |
| 2026-08-31 | KRW 1,193.00 | +2.93% | KRW 1,159.00 | KRW 1,259.00 | KRW 1,119.00 | 1.91M |
| 2026-08-28 | KRW 1,159.00 | +22.00% | KRW 975.00 | KRW 1,167.00 | KRW 965.00 | 4.05M |
| 2026-08-27 | KRW 950.00 | -5.47% | KRW 1,004.00 | KRW 1,010.00 | KRW 940.00 | 460.52K |
| 2026-08-26 | KRW 1,005.00 | -0.99% | KRW 1,004.00 | KRW 1,020.00 | KRW 977.00 | 370.59K |
| 2026-08-25 | KRW 1,015.00 | +2.53% | KRW 1,000.00 | KRW 1,045.00 | KRW 981.00 | 628.37K |
| 2026-08-24 | KRW 990.00 | 0.00% | KRW 1,015.00 | KRW 1,183.00 | KRW 982.00 | 3.33M |
| 2026-08-21 | KRW 990.00 | -2.65% | KRW 1,026.00 | KRW 1,096.00 | KRW 989.00 | 1.67M |
| 2026-08-20 | KRW 1,017.00 | +0.59% | KRW 986.00 | KRW 1,022.00 | KRW 939.00 | 638.02K |
| 2026-08-19 | KRW 1,011.00 | -3.25% | KRW 1,045.00 | KRW 1,045.00 | KRW 963.00 | 393.50K |
| 2026-08-18 | KRW 1,045.00 | +5.98% | KRW 986.00 | KRW 1,060.00 | KRW 920.00 | 1.01M |
| 2026-08-14 | KRW 986.00 | +3.68% | KRW 955.00 | KRW 1,018.00 | KRW 900.00 | 923.66K |
| 2026-08-13 | KRW 951.00 | +9.94% | KRW 881.00 | KRW 984.00 | KRW 881.00 | 1.15M |
| 2026-08-12 | KRW 865.00 | -3.57% | KRW 909.00 | KRW 909.00 | KRW 862.00 | 254.56K |
| 2026-08-11 | KRW 897.00 | +1.36% | KRW 885.00 | KRW 964.00 | KRW 878.00 | 280.44K |
| 2026-08-10 | KRW 885.00 | -7.14% | KRW 953.00 | KRW 970.00 | KRW 853.00 | 563.91K |
| 2026-08-07 | KRW 953.00 | -4.51% | KRW 997.00 | KRW 1,004.00 | KRW 953.00 | 394.91K |
| 2026-08-06 | KRW 998.00 | +1.42% | KRW 956.00 | KRW 1,000.00 | KRW 955.00 | 303.42K |
| 2026-08-05 | KRW 984.00 | +7.31% | KRW 921.00 | KRW 988.00 | KRW 920.00 | 696.32K |
| 2026-08-04 | KRW 917.00 | +11.02% | KRW 833.00 | KRW 917.00 | KRW 814.00 | 558.09K |
| 2026-08-03 | KRW 826.00 | -3.84% | KRW 859.00 | KRW 859.00 | KRW 805.00 | 325.85K |
| 2026-07-31 | KRW 859.00 | +6.18% | KRW 809.00 | KRW 889.00 | KRW 789.00 | 548.10K |
| 2026-07-30 | KRW 809.00 | +2.41% | KRW 797.00 | KRW 809.00 | KRW 761.00 | 180.63K |
| 2026-07-29 | KRW 790.00 | -0.63% | KRW 795.00 | KRW 810.00 | KRW 751.00 | 221.54K |
| 2026-07-28 | KRW 795.00 | +0.13% | KRW 792.00 | KRW 804.00 | KRW 738.00 | 285.94K |
| 2026-07-27 | KRW 794.00 | -3.29% | KRW 813.00 | KRW 829.00 | KRW 775.00 | 270.80K |
| 2026-07-24 | KRW 821.00 | +2.37% | KRW 803.00 | KRW 842.00 | KRW 770.00 | 355.09K |
| 2026-07-23 | KRW 802.00 | -1.84% | KRW 810.00 | KRW 822.00 | KRW 784.00 | 157.67K |
| 2026-07-22 | KRW 817.00 | -4.33% | KRW 854.00 | KRW 871.00 | KRW 814.00 | 293.40K |
| 2026-07-21 | KRW 854.00 | +3.89% | KRW 820.00 | KRW 900.00 | KRW 818.00 | 225.22K |
| 2026-07-20 | KRW 822.00 | -5.19% | KRW 868.00 | KRW 884.00 | KRW 810.00 | 239.03K |
| 2026-07-16 | KRW 867.00 | -1.81% | KRW 891.00 | KRW 901.00 | KRW 814.00 | 562.26K |
| 2026-07-15 | KRW 883.00 | 0.00% | KRW 883.00 | KRW 920.00 | KRW 860.00 | 305.87K |
| 2026-07-14 | KRW 883.00 | -4.54% | KRW 925.00 | KRW 932.00 | KRW 857.00 | 357.14K |
| 2026-07-13 | KRW 925.00 | -3.44% | KRW 958.00 | KRW 963.00 | KRW 910.00 | 150.17K |
| 2026-07-10 | KRW 958.00 | -2.84% | KRW 985.00 | KRW 985.00 | KRW 946.00 | 169.46K |
| 2026-07-09 | KRW 986.00 | -1.99% | KRW 983.00 | KRW 997.00 | KRW 910.00 | 186.07K |
| 2026-07-08 | KRW 1,006.00 | -2.42% | KRW 1,027.00 | KRW 1,029.00 | KRW 945.00 | 392.43K |
| 2026-07-07 | KRW 1,031.00 | -4.98% | KRW 1,080.00 | KRW 1,083.00 | KRW 995.00 | 181.43K |
| 2026-07-06 | KRW 1,085.00 | -0.46% | KRW 1,090.00 | KRW 1,109.00 | KRW 1,010.00 | 272.83K |
| 2026-07-03 | KRW 1,090.00 | +0.28% | KRW 1,150.00 | KRW 1,150.00 | KRW 1,017.00 | 300.94K |
| 2026-07-02 | KRW 1,087.00 | -0.64% | KRW 1,090.00 | KRW 1,120.00 | KRW 1,061.00 | 228.05K |
| 2026-07-01 | KRW 1,094.00 | +6.32% | KRW 1,010.00 | KRW 1,100.00 | KRW 1,010.00 | 701.96K |
| 2026-06-30 | KRW 1,029.00 | +2.90% | KRW 1,002.00 | KRW 1,060.00 | KRW 1,001.00 | 282.74K |
| 2026-06-29 | KRW 1,000.00 | 0.00% | KRW 1,002.00 | KRW 1,018.00 | KRW 950.00 | 242.14K |
| 2026-06-26 | KRW 1,000.00 | +1.63% | KRW 1,012.00 | KRW 1,012.00 | KRW 958.00 | 246.41K |
| 2026-06-25 | KRW 984.00 | -6.29% | KRW 1,000.00 | KRW 1,050.00 | KRW 977.00 | 558.21K |
| 2026-06-24 | KRW 1,050.00 | +15.89% | KRW 942.00 | KRW 1,177.00 | KRW 911.00 | 3.95M |
| 2026-06-23 | KRW 906.00 | -5.03% | KRW 954.00 | KRW 956.00 | KRW 840.00 | 481.81K |
| 2026-06-22 | KRW 954.00 | +0.85% | KRW 946.00 | KRW 965.00 | KRW 915.00 | 289.28K |
| 2026-06-19 | KRW 946.00 | -0.94% | KRW 950.00 | KRW 992.00 | KRW 923.00 | 152.85K |
| 2026-06-18 | KRW 955.00 | -3.73% | KRW 992.00 | KRW 1,010.00 | KRW 952.00 | 177.61K |
| 2026-06-17 | KRW 992.00 | +0.81% | KRW 985.00 | KRW 1,029.00 | KRW 980.00 | 302.81K |
| 2026-06-16 | KRW 984.00 | +1.03% | KRW 974.00 | KRW 1,019.00 | KRW 971.00 | 122.87K |
| 2026-06-15 | KRW 974.00 | -3.56% | KRW 1,010.00 | KRW 1,016.00 | KRW 955.00 | 384.70K |
| 2026-06-12 | KRW 1,010.00 | -3.26% | KRW 1,056.00 | KRW 1,099.00 | KRW 996.00 | 412.48K |
| 2026-06-11 | KRW 1,044.00 | +3.47% | KRW 1,009.00 | KRW 1,060.00 | KRW 973.00 | 224.84K |
| 2026-06-10 | KRW 1,009.00 | +1.41% | KRW 996.00 | KRW 1,055.00 | KRW 957.00 | 1 |
| 2026-06-09 | KRW 995.00 | -5.78% | KRW 950.00 | KRW 1,043.00 | KRW 950.00 | 440.49K |
| 2026-06-08 | KRW 1,056.00 | -4.09% | KRW 996.00 | KRW 1,107.00 | KRW 976.00 | 278.93K |
| 2026-06-05 | KRW 1,101.00 | -0.45% | KRW 1,096.00 | KRW 1,120.00 | KRW 1,022.00 | 262.14K |
| 2026-06-04 | KRW 1,106.00 | -0.90% | KRW 1,118.00 | KRW 1,165.00 | KRW 1,062.00 | 281.64K |
| 2026-06-02 | KRW 1,116.00 | +2.57% | KRW 1,088.00 | KRW 1,136.00 | KRW 1,020.00 | 467.21K |
| 2026-06-01 | KRW 1,088.00 | -1.36% | KRW 1,115.00 | KRW 1,179.00 | KRW 1,005.00 | 530.19K |
| 2026-05-29 | KRW 1,103.00 | +6.67% | KRW 1,034.00 | KRW 1,139.00 | KRW 1,010.00 | 726.39K |
| 2026-05-28 | KRW 1,034.00 | -1.62% | KRW 1,082.00 | KRW 1,089.00 | KRW 1,000.00 | 429.78K |
| 2026-05-27 | KRW 1,051.00 | -3.93% | KRW 1,094.00 | KRW 1,107.00 | KRW 1,040.00 | 344.86K |
| 2026-05-26 | KRW 1,094.00 | -5.69% | KRW 1,145.00 | KRW 1,180.00 | KRW 1,080.00 | 583.43K |
| 2026-05-22 | KRW 1,160.00 | +4.04% | KRW 1,129.00 | KRW 1,198.00 | KRW 1,086.00 | 349.39K |
| 2026-05-21 | KRW 1,115.00 | -3.88% | KRW 1,170.00 | KRW 1,270.00 | KRW 1,081.00 | 1.13M |
| 2026-05-20 | KRW 1,160.00 | -2.85% | KRW 1,200.00 | KRW 1,287.00 | KRW 1,065.00 | 1.82M |