Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,100.00 | 6,330.00 | 6,100.00 | 6,300.00 | 6,114.05 | 16,315 |
| 2024-04-26 | 6,240.00 | 6,330.00 | 6,240.00 | 6,290.00 | 6,104.35 | 9,365 |
| 2024-04-25 | 6,400.00 | 6,400.00 | 6,240.00 | 6,290.00 | 6,104.35 | 13,765 |
| 2024-04-24 | 6,390.00 | 6,410.00 | 6,300.00 | 6,370.00 | 6,181.99 | 14,756 |
| 2024-04-23 | 6,510.00 | 6,510.00 | 6,360.00 | 6,390.00 | 6,201.40 | 13,221 |
| 2024-04-22 | 6,180.00 | 6,750.00 | 6,180.00 | 6,510.00 | 6,317.85 | 21,363 |
| 2024-04-19 | 6,470.00 | 6,470.00 | 6,200.00 | 6,230.00 | 6,046.12 | 24,980 |
| 2024-04-18 | 6,380.00 | 6,650.00 | 6,340.00 | 6,470.00 | 6,279.03 | 18,780 |
| 2024-04-17 | 6,360.00 | 6,640.00 | 6,350.00 | 6,380.00 | 6,191.69 | 19,668 |
| 2024-04-16 | 6,460.00 | 6,690.00 | 6,340.00 | 6,360.00 | 6,172.28 | 23,776 |
| 2024-04-15 | 6,690.00 | 6,740.00 | 6,270.00 | 6,460.00 | 6,269.33 | 26,652 |
| 2024-04-12 | 6,340.00 | 6,680.00 | 6,330.00 | 6,600.00 | 6,405.20 | 32,904 |
| 2024-04-11 | 6,160.00 | 6,410.00 | 6,160.00 | 6,340.00 | 6,152.87 | 25,473 |
| 2024-04-09 | 6,000.00 | 7,150.00 | 6,000.00 | 6,350.00 | 6,162.58 | 149,504 |
| 2024-04-08 | 6,180.00 | 6,260.00 | 6,020.00 | 6,110.00 | 5,929.66 | 15,608 |
| 2024-04-05 | 6,250.00 | 6,280.00 | 6,180.00 | 6,180.00 | 5,997.59 | 24,154 |
| 2024-04-04 | 6,370.00 | 6,430.00 | 6,290.00 | 6,300.00 | 6,114.05 | 22,814 |
| 2024-04-03 | 6,530.00 | 6,540.00 | 6,350.00 | 6,370.00 | 6,181.99 | 20,938 |
| 2024-04-02 | 6,730.00 | 6,780.00 | 6,520.00 | 6,560.00 | 6,366.38 | 31,816 |
| 2024-04-01 | 6,570.00 | 6,840.00 | 6,440.00 | 6,790.00 | 6,589.59 | 57,657 |
| 2024-03-29 | 6,720.00 | 6,750.00 | 6,580.00 | 6,580.00 | 6,385.79 | 21,709 |
| 2024-03-28 | 6,740.00 | 6,750.00 | 6,670.00 | 6,720.00 | 6,521.66 | 21,843 |
| 2024-03-27 | 6,710.00 | 6,790.00 | 6,710.00 | 6,740.00 | 6,541.07 | 20,449 |
| 2024-03-26 | 6,690.00 | 6,960.00 | 6,680.00 | 6,760.00 | 6,560.47 | 27,585 |
| 2024-03-25 | 6,990.00 | 7,030.00 | 6,980.00 | 6,980.00 | 6,773.98 | 14,478 |
| 2024-03-22 | 7,060.00 | 7,060.00 | 7,010.00 | 7,030.00 | 6,822.51 | 13,080 |
| 2024-03-21 | 7,050.00 | 7,090.00 | 7,020.00 | 7,060.00 | 6,851.62 | 17,213 |
| 2024-03-20 | 7,030.00 | 7,090.00 | 7,020.00 | 7,050.00 | 6,841.92 | 12,266 |
| 2024-03-19 | 7,070.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,841.92 | 11,589 |
| 2024-03-18 | 7,090.00 | 7,130.00 | 7,030.00 | 7,070.00 | 6,861.33 | 9,988 |
| 2024-03-15 | 7,110.00 | 7,260.00 | 7,040.00 | 7,100.00 | 6,890.44 | 8,148 |
| 2024-03-14 | 7,090.00 | 7,230.00 | 7,060.00 | 7,110.00 | 6,900.14 | 12,324 |
| 2024-03-13 | 7,120.00 | 7,130.00 | 7,060.00 | 7,090.00 | 6,880.73 | 15,622 |
| 2024-03-12 | 7,090.00 | 7,160.00 | 7,060.00 | 7,160.00 | 6,948.67 | 13,984 |
| 2024-03-11 | 7,180.00 | 7,180.00 | 7,090.00 | 7,090.00 | 6,880.73 | 17,747 |
| 2024-03-08 | 7,160.00 | 7,260.00 | 7,160.00 | 7,190.00 | 6,977.78 | 10,340 |
| 2024-03-07 | 7,290.00 | 7,340.00 | 7,170.00 | 7,280.00 | 7,016.60 | 13,689 |
| 2024-03-06 | 7,260.00 | 7,310.00 | 7,120.00 | 7,290.00 | 7,026.24 | 15,146 |
| 2024-03-05 | 7,200.00 | 7,400.00 | 7,150.00 | 7,310.00 | 7,045.52 | 16,719 |
| 2024-03-04 | 7,200.00 | 7,750.00 | 7,170.00 | 7,240.00 | 6,978.05 | 52,315 |
| 2024-02-29 | 7,180.00 | 7,400.00 | 7,030.00 | 7,200.00 | 6,939.50 | 20,149 |
| 2024-02-28 | 7,180.00 | 7,300.00 | 7,030.00 | 7,180.00 | 6,920.22 | 20,473 |
| 2024-02-27 | 7,210.00 | 7,270.00 | 7,080.00 | 7,180.00 | 6,920.22 | 14,950 |
| 2024-02-26 | 7,290.00 | 7,290.00 | 7,130.00 | 7,210.00 | 6,949.14 | 17,074 |
| 2024-02-23 | 7,400.00 | 7,420.00 | 7,190.00 | 7,360.00 | 7,093.71 | 14,723 |
| 2024-02-22 | 7,520.00 | 7,520.00 | 7,140.00 | 7,250.00 | 6,987.69 | 16,542 |
| 2024-02-21 | 7,390.00 | 7,410.00 | 7,260.00 | 7,330.00 | 7,064.79 | 8,055 |
| 2024-02-20 | 7,350.00 | 7,480.00 | 7,290.00 | 7,390.00 | 7,122.62 | 16,178 |
| 2024-02-19 | 7,580.00 | 7,580.00 | 7,320.00 | 7,350.00 | 7,084.07 | 7,343 |
| 2024-02-16 | 7,450.00 | 7,500.00 | 7,250.00 | 7,470.00 | 7,199.73 | 10,103 |
| 2024-02-15 | 7,470.00 | 7,700.00 | 7,370.00 | 7,520.00 | 7,247.92 | 18,592 |
| 2024-02-14 | 7,360.00 | 7,510.00 | 7,310.00 | 7,470.00 | 7,199.73 | 10,159 |
| 2024-02-13 | 7,250.00 | 7,520.00 | 7,250.00 | 7,370.00 | 7,103.35 | 13,113 |
| 2024-02-08 | 7,090.00 | 7,270.00 | 7,050.00 | 7,250.00 | 6,987.69 | 7,481 |
| 2024-02-07 | 7,390.00 | 7,390.00 | 7,070.00 | 7,090.00 | 6,833.48 | 31,598 |
| 2024-02-06 | 7,670.00 | 7,840.00 | 7,200.00 | 7,200.00 | 6,939.50 | 58,137 |
| 2024-02-05 | 7,700.00 | 7,700.00 | 7,440.00 | 7,670.00 | 7,392.49 | 20,601 |
| 2024-02-02 | 7,640.00 | 7,770.00 | 7,540.00 | 7,700.00 | 7,421.41 | 13,283 |
| 2024-02-01 | 7,620.00 | 7,760.00 | 7,500.00 | 7,640.00 | 7,363.58 | 18,526 |
| 2024-01-31 | 7,760.00 | 7,890.00 | 7,610.00 | 7,610.00 | 7,334.66 | 13,535 |
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.