Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 7,760.00 | 7,890.00 | 7,610.00 | 7,610.00 | 7,334.66 | 13,535 |
| 2024-01-30 | 7,710.00 | 7,910.00 | 7,690.00 | 7,760.00 | 7,479.24 | 24,128 |
| 2024-01-29 | 8,030.00 | 8,030.00 | 7,710.00 | 7,710.00 | 7,431.04 | 22,200 |
| 2024-01-26 | 8,000.00 | 8,030.00 | 7,880.00 | 8,010.00 | 7,720.19 | 14,117 |
| 2024-01-25 | 8,060.00 | 8,100.00 | 7,860.00 | 8,100.00 | 7,806.93 | 36,636 |
| 2024-01-24 | 7,850.00 | 8,150.00 | 7,540.00 | 8,060.00 | 7,768.38 | 90,906 |
| 2024-01-23 | 7,530.00 | 7,650.00 | 7,480.00 | 7,580.00 | 7,305.75 | 13,927 |
| 2024-01-22 | 7,620.00 | 7,790.00 | 7,540.00 | 7,540.00 | 7,267.20 | 9,553 |
| 2024-01-19 | 7,510.00 | 7,630.00 | 7,510.00 | 7,620.00 | 7,344.30 | 7,565 |
| 2024-01-18 | 7,540.00 | 7,640.00 | 7,430.00 | 7,500.00 | 7,228.64 | 15,345 |
| 2024-01-17 | 7,830.00 | 7,830.00 | 7,550.00 | 7,610.00 | 7,334.66 | 29,099 |
| 2024-01-16 | 7,890.00 | 7,890.00 | 7,810.00 | 7,830.00 | 7,546.70 | 22,154 |
| 2024-01-15 | 7,880.00 | 7,930.00 | 7,720.00 | 7,890.00 | 7,604.53 | 18,566 |
| 2024-01-12 | 7,870.00 | 8,000.00 | 7,790.00 | 7,950.00 | 7,662.36 | 35,115 |
| 2024-01-11 | 7,860.00 | 7,920.00 | 7,800.00 | 7,870.00 | 7,585.26 | 22,412 |
| 2024-01-10 | 7,910.00 | 7,910.00 | 7,780.00 | 7,860.00 | 7,575.62 | 14,967 |
| 2024-01-09 | 7,780.00 | 7,910.00 | 7,780.00 | 7,850.00 | 7,565.98 | 12,657 |
| 2024-01-08 | 7,810.00 | 7,920.00 | 7,770.00 | 7,780.00 | 7,498.51 | 10,258 |
| 2024-01-05 | 7,720.00 | 7,890.00 | 7,720.00 | 7,800.00 | 7,517.79 | 8,495 |
| 2024-01-04 | 7,870.00 | 7,870.00 | 7,740.00 | 7,780.00 | 7,498.51 | 8,539 |
| 2024-01-03 | 7,940.00 | 7,940.00 | 7,720.00 | 7,870.00 | 7,585.26 | 23,181 |
| 2024-01-02 | 7,700.00 | 7,910.00 | 7,700.00 | 7,820.00 | 7,537.06 | 31,498 |
| 2023-12-28 | 7,700.00 | 7,820.00 | 7,550.00 | 7,700.00 | 7,421.41 | 25,163 |
| 2023-12-27 | 7,640.00 | 7,800.00 | 7,520.00 | 7,700.00 | 7,421.41 | 14,716 |
| 2023-12-26 | 7,790.00 | 7,790.00 | 7,450.00 | 7,640.00 | 7,363.58 | 25,528 |
| 2023-12-22 | 7,440.00 | 7,650.00 | 7,400.00 | 7,510.00 | 7,238.28 | 14,209 |
| 2023-12-21 | 7,650.00 | 7,700.00 | 7,410.00 | 7,440.00 | 7,170.81 | 8,865 |
| 2023-12-20 | 7,720.00 | 7,720.00 | 7,500.00 | 7,650.00 | 7,373.22 | 17,748 |
| 2023-12-19 | 7,670.00 | 7,750.00 | 7,530.00 | 7,720.00 | 7,440.68 | 12,628 |
| 2023-12-18 | 7,400.00 | 7,590.00 | 7,400.00 | 7,490.00 | 7,219.00 | 8,893 |
| 2023-12-15 | 7,380.00 | 7,680.00 | 7,320.00 | 7,400.00 | 7,132.26 | 15,268 |
| 2023-12-14 | 7,420.00 | 7,480.00 | 7,330.00 | 7,380.00 | 7,112.98 | 13,130 |
| 2023-12-13 | 7,560.00 | 7,560.00 | 7,300.00 | 7,420.00 | 7,151.54 | 12,987 |
| 2023-12-12 | 7,690.00 | 7,690.00 | 7,480.00 | 7,570.00 | 7,296.11 | 15,131 |
| 2023-12-11 | 7,750.00 | 7,750.00 | 7,580.00 | 7,690.00 | 7,411.77 | 9,183 |
| 2023-12-08 | 7,580.00 | 7,630.00 | 7,480.00 | 7,610.00 | 7,334.66 | 16,766 |
| 2023-12-07 | 7,660.00 | 7,710.00 | 7,530.00 | 7,580.00 | 7,305.75 | 7,117 |
| 2023-12-06 | 7,600.00 | 7,780.00 | 7,600.00 | 7,660.00 | 7,382.85 | 23,221 |
| 2023-12-05 | 7,790.00 | 7,860.00 | 7,600.00 | 7,600.00 | 7,325.02 | 22,883 |
| 2023-12-04 | 7,760.00 | 7,880.00 | 7,500.00 | 7,790.00 | 7,508.15 | 29,415 |
| 2023-12-01 | 7,580.00 | 7,780.00 | 7,520.00 | 7,760.00 | 7,479.24 | 59,000 |
| 2023-11-30 | 7,550.00 | 7,590.00 | 7,400.00 | 7,580.00 | 7,305.75 | 41,481 |
| 2023-11-29 | 7,480.00 | 7,570.00 | 7,100.00 | 7,380.00 | 7,112.98 | 21,698 |
| 2023-11-28 | 7,420.00 | 7,430.00 | 7,230.00 | 7,300.00 | 7,035.88 | 19,952 |
| 2023-11-27 | 7,370.00 | 7,500.00 | 7,320.00 | 7,410.00 | 7,141.90 | 10,233 |
| 2023-11-24 | 7,500.00 | 7,500.00 | 7,200.00 | 7,370.00 | 7,103.35 | 48,421 |
| 2023-11-23 | 7,680.00 | 7,680.00 | 7,380.00 | 7,390.00 | 7,122.62 | 14,732 |
| 2023-11-22 | 7,390.00 | 7,700.00 | 7,330.00 | 7,550.00 | 7,276.83 | 10,923 |
| 2023-11-21 | 7,480.00 | 7,580.00 | 7,230.00 | 7,390.00 | 7,122.62 | 26,029 |
| 2023-11-20 | 7,500.00 | 7,510.00 | 7,310.00 | 7,310.00 | 7,045.52 | 25,293 |
| 2023-11-17 | 7,580.00 | 7,610.00 | 7,490.00 | 7,500.00 | 7,228.64 | 22,794 |
| 2023-11-16 | 7,590.00 | 7,700.00 | 7,210.00 | 7,580.00 | 7,305.75 | 99,226 |
| 2023-11-15 | 6,810.00 | 7,210.00 | 6,810.00 | 7,100.00 | 6,843.12 | 70,281 |
| 2023-11-14 | 6,720.00 | 6,850.00 | 6,600.00 | 6,800.00 | 6,553.97 | 30,312 |
| 2023-11-13 | 6,870.00 | 6,940.00 | 6,500.00 | 6,810.00 | 6,563.61 | 17,643 |
| 2023-11-10 | 6,880.00 | 6,950.00 | 6,870.00 | 6,890.00 | 6,640.71 | 5,897 |
| 2023-11-09 | 7,000.00 | 7,000.00 | 6,890.00 | 6,950.00 | 6,698.54 | 9,867 |
| 2023-11-08 | 7,040.00 | 7,380.00 | 6,890.00 | 7,000.00 | 6,746.73 | 17,829 |
| 2023-11-07 | 7,040.00 | 7,240.00 | 6,820.00 | 7,070.00 | 6,814.20 | 24,497 |
| 2023-11-06 | 7,110.00 | 7,110.00 | 6,970.00 | 7,030.00 | 6,775.65 | 22,107 |
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.