Stock listing
KRX:307870 B2En Co., Ltd. (비투엔) 주가
Follow B2En Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:307870
₩1,055.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- ₩960.00 – ₩1,055.00 KRWOct 30, 2026
- Volume
- 455,822 sharesOct 30, 2026
- Market cap
- ₩78.39B KRWAt the close on Oct 30, 2026 · price × 74.30M shares outstanding
- 52-week range
- ₩521.00 – ₩1,614.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩940.1M KRWMedian day 546,912 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:307870 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,055.00 | 0.00 | 0.0% | ₩1,047.00 | ₩1,055.00 | ₩960.00 | 455,822 | |
| ₩1,055.00 | -43.00 | -3.9% | ₩1,098.00 | ₩1,108.00 | ₩1,027.00 | 283,582 | |
| ₩1,098.00 | +51.00 | +4.9% | ₩1,047.00 | ₩1,100.00 | ₩1,010.00 | 479,277 | |
| ₩1,047.00 | -18.00 | -1.7% | ₩1,075.00 | ₩1,099.00 | ₩1,044.00 | 132,884 | |
| ₩1,065.00 | +70.00 | +7.0% | ₩1,009.00 | ₩1,065.00 | ₩980.00 | 441,461 | |
| ₩995.00 | -61.00 | -5.8% | ₩1,056.00 | ₩1,056.00 | ₩959.00 | 301,472 | |
| ₩1,056.00 | -4.00 | -0.4% | ₩1,050.00 | ₩1,059.00 | ₩1,011.00 | 226,654 | |
| ₩1,060.00 | +59.00 | +5.9% | ₩1,032.00 | ₩1,080.00 | ₩993.00 | 359,351 | |
| ₩1,001.00 | -108.00 | -9.7% | ₩1,105.00 | ₩1,140.00 | ₩998.00 | 425,393 | |
| ₩1,109.00 | +3.00 | +0.3% | ₩1,062.00 | ₩1,165.00 | ₩1,032.00 | 478,239 | |
| ₩1,106.00 | +67.00 | +6.4% | ₩1,039.00 | ₩1,109.00 | ₩990.00 | 490,692 | |
| ₩1,039.00 | -146.00 | -12.3% | ₩1,159.00 | ₩1,160.00 | ₩909.00 | 2,653,661 | |
| ₩1,185.00 | -74.00 | -5.9% | ₩1,248.00 | ₩1,270.00 | ₩1,135.00 | 852,476 | |
| ₩1,259.00 | -36.00 | -2.8% | ₩1,295.00 | ₩1,295.00 | ₩1,210.00 | 686,320 | |
| ₩1,295.00 | -1.00 | -0.1% | ₩1,328.00 | ₩1,339.00 | ₩1,265.00 | 615,919 | |
| ₩1,296.00 | +56.00 | +4.5% | ₩1,250.00 | ₩1,310.00 | ₩1,211.00 | 644,575 | |
| ₩1,240.00 | -46.00 | -3.6% | ₩1,297.00 | ₩1,297.00 | ₩1,231.00 | 306,362 | |
| ₩1,286.00 | +56.00 | +4.6% | ₩1,300.00 | ₩1,302.00 | ₩1,205.00 | 754,998 | |
| ₩1,230.00 | +4.00 | +0.3% | ₩1,235.00 | ₩1,235.00 | ₩1,200.00 | 309,916 | |
| ₩1,226.00 | +25.00 | +2.1% | ₩1,200.00 | ₩1,250.00 | ₩1,176.00 | 545,726 | |
| ₩1,201.00 | +1.00 | +0.1% | ₩1,225.00 | ₩1,225.00 | ₩1,180.00 | 214,972 | |
| ₩1,200.00 | -58.00 | -4.6% | ₩1,252.00 | ₩1,253.00 | ₩1,195.00 | 288,057 | |
| ₩1,258.00 | -21.00 | -1.6% | ₩1,253.00 | ₩1,300.00 | ₩1,228.00 | 776,367 | |
| ₩1,279.00 | +90.00 | +7.6% | ₩1,206.00 | ₩1,288.00 | ₩1,161.00 | 769,796 | |
| ₩1,189.00 | -33.00 | -2.7% | ₩1,222.00 | ₩1,226.00 | ₩1,177.00 | 449,943 | |
| ₩1,222.00 | -24.00 | -1.9% | ₩1,258.00 | ₩1,269.00 | ₩1,210.00 | 428,202 | |
| ₩1,246.00 | +38.00 | +3.1% | ₩1,208.00 | ₩1,310.00 | ₩1,189.00 | 818,740 | |
| ₩1,208.00 | +24.00 | +2.0% | ₩1,244.00 | ₩1,350.00 | ₩1,182.00 | 768,378 | |
| ₩1,184.00 | -39.00 | -3.2% | ₩1,223.00 | ₩1,223.00 | ₩1,168.00 | 432,932 | |
| ₩1,223.00 | 0.00 | 0.0% | ₩1,223.00 | ₩1,246.00 | ₩1,189.00 | 348,692 | |
| ₩1,223.00 | -94.00 | -7.1% | ₩1,295.00 | ₩1,310.00 | ₩1,200.00 | 790,671 | |
| ₩1,317.00 | +6.00 | +0.5% | ₩1,311.00 | ₩1,333.00 | ₩1,210.00 | 895,818 | |
| ₩1,311.00 | -31.00 | -2.3% | ₩1,317.00 | ₩1,342.00 | ₩1,295.00 | 353,900 | |
| ₩1,342.00 | +11.00 | +0.8% | ₩1,331.00 | ₩1,363.00 | ₩1,296.00 | 1,212,427 | |
| ₩1,331.00 | -19.00 | -1.4% | ₩1,325.00 | ₩1,363.00 | ₩1,296.00 | 835,555 | |
| ₩1,350.00 | +8.00 | +0.6% | ₩1,345.00 | ₩1,390.00 | ₩1,325.00 | 877,898 | |
| ₩1,342.00 | +25.00 | +1.9% | ₩1,320.00 | ₩1,349.00 | ₩1,281.00 | 1,156,500 | |
| ₩1,317.00 | -22.00 | -1.6% | ₩1,339.00 | ₩1,340.00 | ₩1,290.00 | 523,571 | |
| ₩1,339.00 | +65.00 | +5.1% | ₩1,274.00 | ₩1,350.00 | ₩1,231.00 | 1,659,639 | |
| ₩1,274.00 | +81.00 | +6.8% | ₩1,160.00 | ₩1,350.00 | ₩1,070.00 | 5,144,606 | |
| ₩1,193.00 | +34.00 | +2.9% | ₩1,159.00 | ₩1,259.00 | ₩1,119.00 | 1,914,239 | |
| ₩1,159.00 | +209.00 | +22.0% | ₩975.00 | ₩1,167.00 | ₩965.00 | 4,048,388 | |
| ₩950.00 | -55.00 | -5.5% | ₩1,004.00 | ₩1,010.00 | ₩940.00 | 460,515 | |
| ₩1,005.00 | -10.00 | -1.0% | ₩1,004.00 | ₩1,020.00 | ₩977.00 | 370,588 | |
| ₩1,015.00 | +25.00 | +2.5% | ₩1,000.00 | ₩1,045.00 | ₩981.00 | 628,370 | |
| ₩990.00 | 0.00 | 0.0% | ₩1,015.00 | ₩1,183.00 | ₩982.00 | 3,333,721 | |
| ₩990.00 | -27.00 | -2.7% | ₩1,026.00 | ₩1,096.00 | ₩989.00 | 1,673,409 | |
| ₩1,017.00 | +6.00 | +0.6% | ₩986.00 | ₩1,022.00 | ₩939.00 | 638,018 | |
| ₩1,011.00 | -34.00 | -3.3% | ₩1,045.00 | ₩1,045.00 | ₩963.00 | 393,501 | |
| ₩1,045.00 | +59.00 | +6.0% | ₩986.00 | ₩1,060.00 | ₩920.00 | 1,011,972 | |
| ₩986.00 | +35.00 | +3.7% | ₩955.00 | ₩1,018.00 | ₩900.00 | 923,664 | |
| ₩951.00 | +86.00 | +9.9% | ₩881.00 | ₩984.00 | ₩881.00 | 1,146,850 | |
| ₩865.00 | -32.00 | -3.6% | ₩909.00 | ₩909.00 | ₩862.00 | 254,558 | |
| ₩897.00 | +12.00 | +1.4% | ₩885.00 | ₩964.00 | ₩878.00 | 280,444 | |
| ₩885.00 | -68.00 | -7.1% | ₩953.00 | ₩970.00 | ₩853.00 | 563,906 | |
| ₩953.00 | -45.00 | -4.5% | ₩997.00 | ₩1,004.00 | ₩953.00 | 394,909 | |
| ₩998.00 | +14.00 | +1.4% | ₩956.00 | ₩1,000.00 | ₩955.00 | 303,422 | |
| ₩984.00 | +67.00 | +7.3% | ₩921.00 | ₩988.00 | ₩920.00 | 696,316 | |
| ₩917.00 | +91.00 | +11.0% | ₩833.00 | ₩917.00 | ₩814.00 | 558,092 | |
| ₩826.00 | -33.00 | -3.8% | ₩859.00 | ₩859.00 | ₩805.00 | 325,845 | |
| ₩859.00 | +50.00 | +6.2% | ₩809.00 | ₩889.00 | ₩789.00 | 548,097 | |
| ₩809.00 | +19.00 | +2.4% | ₩797.00 | ₩809.00 | ₩761.00 | 180,629 |
- Ticker
- KRX:307870
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Feb 19, 2026
B2en Co Ltd Wins 2.3 Billion Won Order
Latest news
B2en Co Ltd Wins 2.3 Billion Won Order
Feb 18, 2026
Closed ₩1,196.00 (-1.9%) on Feb 19, 2026
B2En Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest Feb 19, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about B2En Co., Ltd.