Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,500.00 | 5,550.00 | 5,370.00 | 5,510.00 | 5,347.37 | 3,069 |
| 2024-07-26 | 5,470.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,337.66 | 4,695 |
| 2024-07-25 | 5,540.00 | 5,580.00 | 5,420.00 | 5,540.00 | 5,376.48 | 7,693 |
| 2024-07-24 | 5,500.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,376.48 | 4,081 |
| 2024-07-23 | 5,460.00 | 5,590.00 | 5,380.00 | 5,500.00 | 5,337.66 | 2,522 |
| 2024-07-22 | 5,520.00 | 5,620.00 | 5,310.00 | 5,500.00 | 5,337.66 | 6,254 |
| 2024-07-19 | 5,530.00 | 5,590.00 | 5,470.00 | 5,480.00 | 5,318.25 | 13,683 |
| 2024-07-18 | 5,540.00 | 5,600.00 | 5,390.00 | 5,590.00 | 5,425.01 | 18,158 |
| 2024-07-17 | 5,550.00 | 5,570.00 | 5,490.00 | 5,540.00 | 5,376.48 | 7,285 |
| 2024-07-16 | 5,660.00 | 5,680.00 | 5,470.00 | 5,550.00 | 5,386.19 | 20,746 |
| 2024-07-15 | 5,660.00 | 5,780.00 | 5,590.00 | 5,610.00 | 5,444.42 | 8,678 |
| 2024-07-12 | 5,670.00 | 5,760.00 | 5,400.00 | 5,670.00 | 5,502.65 | 18,370 |
| 2024-07-11 | 5,770.00 | 5,820.00 | 5,600.00 | 5,640.00 | 5,473.53 | 25,086 |
| 2024-07-10 | 5,720.00 | 5,860.00 | 5,700.00 | 5,730.00 | 5,560.88 | 17,656 |
| 2024-07-09 | 5,810.00 | 5,810.00 | 5,700.00 | 5,760.00 | 5,589.99 | 5,801 |
| 2024-07-08 | 5,710.00 | 5,850.00 | 5,680.00 | 5,750.00 | 5,580.29 | 11,687 |
| 2024-07-05 | 5,840.00 | 5,880.00 | 5,670.00 | 5,710.00 | 5,541.47 | 24,395 |
| 2024-07-04 | 5,980.00 | 6,090.00 | 5,680.00 | 5,810.00 | 5,638.51 | 56,833 |
| 2024-07-03 | 5,990.00 | 6,080.00 | 5,960.00 | 5,980.00 | 5,803.50 | 13,785 |
| 2024-07-02 | 6,180.00 | 6,180.00 | 5,980.00 | 5,990.00 | 5,813.20 | 20,562 |
| 2024-07-01 | 6,250.00 | 6,250.00 | 6,050.00 | 6,050.00 | 5,871.43 | 37,698 |
| 2024-06-28 | 6,420.00 | 6,430.00 | 6,240.00 | 6,250.00 | 6,065.53 | 21,832 |
| 2024-06-27 | 6,530.00 | 6,530.00 | 6,320.00 | 6,430.00 | 6,240.22 | 21,939 |
| 2024-06-26 | 6,490.00 | 6,490.00 | 6,340.00 | 6,470.00 | 6,279.03 | 9,861 |
| 2024-06-25 | 6,390.00 | 6,560.00 | 6,180.00 | 6,460.00 | 6,269.33 | 46,218 |
| 2024-06-24 | 6,210.00 | 6,430.00 | 6,160.00 | 6,290.00 | 6,104.35 | 20,030 |
| 2024-06-21 | 6,470.00 | 6,500.00 | 6,150.00 | 6,210.00 | 6,026.71 | 55,344 |
| 2024-06-20 | 6,470.00 | 6,680.00 | 6,310.00 | 6,470.00 | 6,279.03 | 26,942 |
| 2024-06-19 | 6,680.00 | 6,780.00 | 6,450.00 | 6,550.00 | 6,356.67 | 25,736 |
| 2024-06-18 | 6,770.00 | 6,870.00 | 6,610.00 | 6,680.00 | 6,482.84 | 20,776 |
| 2024-06-17 | 7,020.00 | 7,020.00 | 6,500.00 | 6,880.00 | 6,676.93 | 21,278 |
| 2024-06-14 | 6,960.00 | 7,190.00 | 6,920.00 | 7,040.00 | 6,832.21 | 36,679 |
| 2024-06-13 | 7,060.00 | 7,100.00 | 6,850.00 | 6,960.00 | 6,754.57 | 15,853 |
| 2024-06-12 | 7,090.00 | 7,090.00 | 6,900.00 | 6,990.00 | 6,783.69 | 17,266 |
| 2024-06-11 | 6,940.00 | 7,170.00 | 6,880.00 | 7,110.00 | 6,900.14 | 50,239 |
| 2024-06-10 | 6,770.00 | 6,870.00 | 6,650.00 | 6,860.00 | 6,657.52 | 12,926 |
| 2024-06-07 | 6,850.00 | 6,860.00 | 6,710.00 | 6,770.00 | 6,570.18 | 10,680 |
| 2024-06-05 | 6,770.00 | 6,910.00 | 6,760.00 | 6,850.00 | 6,647.82 | 11,081 |
| 2024-06-04 | 6,940.00 | 7,090.00 | 6,810.00 | 6,850.00 | 6,647.82 | 19,276 |
| 2024-06-03 | 6,830.00 | 7,090.00 | 6,830.00 | 7,010.00 | 6,803.10 | 26,981 |
| 2024-05-31 | 6,680.00 | 6,900.00 | 6,680.00 | 6,820.00 | 6,618.70 | 12,699 |
| 2024-05-30 | 6,800.00 | 6,930.00 | 6,780.00 | 6,790.00 | 6,589.59 | 11,403 |
| 2024-05-29 | 6,780.00 | 6,920.00 | 6,750.00 | 6,860.00 | 6,657.52 | 13,409 |
| 2024-05-28 | 6,720.00 | 6,800.00 | 6,640.00 | 6,780.00 | 6,579.88 | 11,309 |
| 2024-05-27 | 6,710.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,502.25 | 25,675 |
| 2024-05-24 | 6,870.00 | 6,880.00 | 6,710.00 | 6,710.00 | 6,511.95 | 28,010 |
| 2024-05-23 | 6,860.00 | 6,960.00 | 6,700.00 | 6,850.00 | 6,647.82 | 17,110 |
| 2024-05-22 | 6,910.00 | 6,960.00 | 6,820.00 | 6,860.00 | 6,657.52 | 21,756 |
| 2024-05-21 | 6,880.00 | 6,950.00 | 6,840.00 | 6,840.00 | 6,638.11 | 19,375 |
| 2024-05-20 | 6,840.00 | 7,050.00 | 6,840.00 | 6,930.00 | 6,725.46 | 22,729 |
| 2024-05-17 | 6,910.00 | 6,940.00 | 6,840.00 | 6,840.00 | 6,638.11 | 22,393 |
| 2024-05-16 | 7,020.00 | 7,020.00 | 6,820.00 | 6,900.00 | 6,696.34 | 22,683 |
| 2024-05-14 | 7,040.00 | 7,040.00 | 6,850.00 | 6,960.00 | 6,754.57 | 29,672 |
| 2024-05-13 | 6,820.00 | 7,300.00 | 6,780.00 | 7,050.00 | 6,841.92 | 99,300 |
| 2024-05-10 | 6,710.00 | 6,850.00 | 6,690.00 | 6,690.00 | 6,492.54 | 39,102 |
| 2024-05-09 | 7,000.00 | 7,000.00 | 6,630.00 | 6,740.00 | 6,541.07 | 46,952 |
| 2024-05-08 | 6,370.00 | 7,000.00 | 6,370.00 | 7,000.00 | 6,793.39 | 78,409 |
| 2024-05-07 | 6,230.00 | 6,420.00 | 6,230.00 | 6,320.00 | 6,133.46 | 28,400 |
| 2024-05-03 | 6,210.00 | 6,370.00 | 6,180.00 | 6,260.00 | 6,075.23 | 18,925 |
| 2024-05-02 | 6,210.00 | 6,210.00 | 6,150.00 | 6,180.00 | 5,997.59 | 23,247 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2024-03-08 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.