Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,400.00 | 8,240.00 | 7,400.00 | 7,420.00 | 7,151.54 | 207,481 |
| 2023-11-01 | 7,180.00 | 7,460.00 | 7,180.00 | 7,400.00 | 7,132.26 | 17,017 |
| 2023-10-31 | 7,170.00 | 7,320.00 | 7,120.00 | 7,170.00 | 6,910.58 | 13,059 |
| 2023-10-30 | 7,210.00 | 7,220.00 | 7,030.00 | 7,170.00 | 6,910.58 | 7,411 |
| 2023-10-27 | 7,190.00 | 7,310.00 | 7,140.00 | 7,200.00 | 6,939.50 | 8,992 |
| 2023-10-26 | 7,220.00 | 7,300.00 | 7,080.00 | 7,190.00 | 6,929.86 | 5,286 |
| 2023-10-25 | 7,170.00 | 7,310.00 | 7,140.00 | 7,220.00 | 6,958.77 | 6,953 |
| 2023-10-24 | 7,040.00 | 7,200.00 | 6,930.00 | 7,170.00 | 6,910.58 | 5,582 |
| 2023-10-23 | 7,130.00 | 7,130.00 | 6,810.00 | 7,040.00 | 6,785.29 | 8,697 |
| 2023-10-20 | 7,100.00 | 7,190.00 | 6,800.00 | 7,130.00 | 6,872.03 | 24,269 |
| 2023-10-19 | 7,220.00 | 7,270.00 | 7,070.00 | 7,220.00 | 6,958.77 | 14,234 |
| 2023-10-18 | 7,190.00 | 7,370.00 | 7,190.00 | 7,250.00 | 6,987.69 | 17,540 |
| 2023-10-17 | 6,930.00 | 7,200.00 | 6,930.00 | 7,190.00 | 6,929.86 | 9,373 |
| 2023-10-16 | 7,040.00 | 7,100.00 | 6,610.00 | 7,030.00 | 6,775.65 | 11,684 |
| 2023-10-13 | 7,010.00 | 7,300.00 | 6,850.00 | 7,040.00 | 6,785.29 | 13,191 |
| 2023-10-12 | 6,850.00 | 7,040.00 | 6,850.00 | 6,970.00 | 6,717.82 | 15,713 |
| 2023-10-11 | 6,690.00 | 6,940.00 | 6,630.00 | 6,880.00 | 6,631.07 | 6,797 |
| 2023-10-10 | 6,840.00 | 6,960.00 | 6,620.00 | 6,710.00 | 6,467.23 | 11,930 |
| 2023-10-06 | 6,820.00 | 6,830.00 | 6,680.00 | 6,810.00 | 6,563.61 | 7,247 |
| 2023-10-05 | 6,740.00 | 6,860.00 | 6,670.00 | 6,760.00 | 6,515.42 | 13,087 |
| 2023-10-04 | 6,700.00 | 6,750.00 | 6,640.00 | 6,740.00 | 6,496.14 | 19,609 |
| 2023-09-27 | 6,530.00 | 6,820.00 | 6,490.00 | 6,700.00 | 6,457.59 | 7,388 |
| 2023-09-26 | 6,500.00 | 6,600.00 | 6,210.00 | 6,530.00 | 6,293.74 | 11,455 |
| 2023-09-25 | 6,480.00 | 6,550.00 | 6,380.00 | 6,500.00 | 6,264.82 | 5,471 |
| 2023-09-22 | 6,500.00 | 6,600.00 | 6,410.00 | 6,480.00 | 6,245.55 | 9,173 |
| 2023-09-21 | 6,620.00 | 6,700.00 | 6,520.00 | 6,550.00 | 6,313.01 | 9,116 |
| 2023-09-20 | 6,420.00 | 6,720.00 | 6,420.00 | 6,710.00 | 6,467.23 | 13,045 |
| 2023-09-19 | 6,740.00 | 6,860.00 | 6,660.00 | 6,660.00 | 6,419.03 | 5,413 |
| 2023-09-18 | 6,700.00 | 7,410.00 | 6,640.00 | 6,740.00 | 6,496.14 | 77,456 |
| 2023-09-15 | 6,410.00 | 6,740.00 | 6,350.00 | 6,640.00 | 6,399.76 | 12,554 |
| 2023-09-14 | 6,480.00 | 6,480.00 | 6,310.00 | 6,410.00 | 6,178.08 | 10,613 |
| 2023-09-13 | 6,560.00 | 6,560.00 | 6,430.00 | 6,480.00 | 6,245.55 | 6,999 |
| 2023-09-12 | 6,640.00 | 6,780.00 | 6,500.00 | 6,630.00 | 6,390.12 | 6,371 |
| 2023-09-11 | 6,630.00 | 6,640.00 | 6,200.00 | 6,630.00 | 6,390.12 | 16,389 |
| 2023-09-08 | 6,720.00 | 6,750.00 | 6,520.00 | 6,630.00 | 6,390.12 | 15,268 |
| 2023-09-07 | 6,850.00 | 6,870.00 | 6,650.00 | 6,720.00 | 6,476.86 | 14,124 |
| 2023-09-06 | 6,950.00 | 6,980.00 | 6,800.00 | 6,850.00 | 6,602.16 | 4,661 |
| 2023-09-05 | 7,040.00 | 7,040.00 | 6,840.00 | 6,980.00 | 6,727.46 | 10,653 |
| 2023-09-04 | 6,960.00 | 6,970.00 | 6,830.00 | 6,970.00 | 6,717.82 | 11,428 |
| 2023-09-01 | 7,060.00 | 7,060.00 | 6,850.00 | 6,970.00 | 6,717.82 | 9,713 |
| 2023-08-31 | 7,000.00 | 7,030.00 | 6,930.00 | 7,020.00 | 6,766.01 | 6,087 |
| 2023-08-30 | 6,950.00 | 7,010.00 | 6,940.00 | 7,000.00 | 6,746.73 | 3,249 |
| 2023-08-29 | 6,850.00 | 7,000.00 | 6,850.00 | 7,000.00 | 6,746.73 | 12,515 |
| 2023-08-28 | 6,820.00 | 6,900.00 | 6,730.00 | 6,850.00 | 6,602.16 | 13,517 |
| 2023-08-25 | 6,950.00 | 7,150.00 | 6,600.00 | 6,690.00 | 6,447.95 | 22,145 |
| 2023-08-24 | 6,840.00 | 6,980.00 | 6,810.00 | 6,900.00 | 6,650.35 | 4,830 |
| 2023-08-23 | 6,920.00 | 6,950.00 | 6,820.00 | 6,840.00 | 6,592.52 | 6,604 |
| 2023-08-22 | 7,050.00 | 7,060.00 | 6,880.00 | 6,990.00 | 6,737.10 | 9,754 |
| 2023-08-21 | 7,000.00 | 7,100.00 | 6,750.00 | 6,920.00 | 6,669.63 | 19,999 |
| 2023-08-18 | 7,100.00 | 7,160.00 | 6,880.00 | 7,000.00 | 6,746.73 | 13,718 |
| 2023-08-17 | 7,180.00 | 7,270.00 | 6,950.00 | 7,260.00 | 6,997.33 | 20,273 |
| 2023-08-16 | 7,090.00 | 7,260.00 | 7,010.00 | 7,260.00 | 6,997.33 | 43,059 |
| 2023-08-14 | 7,120.00 | 7,140.00 | 6,880.00 | 7,110.00 | 6,852.75 | 19,950 |
| 2023-08-11 | 7,360.00 | 7,360.00 | 7,010.00 | 7,120.00 | 6,862.39 | 28,958 |
| 2023-08-10 | 7,300.00 | 7,500.00 | 7,180.00 | 7,290.00 | 7,026.24 | 17,506 |
| 2023-08-09 | 7,160.00 | 7,230.00 | 7,090.00 | 7,210.00 | 6,949.14 | 16,442 |
| 2023-08-08 | 7,520.00 | 7,520.00 | 7,180.00 | 7,280.00 | 7,016.60 | 13,676 |
| 2023-08-07 | 7,440.00 | 7,450.00 | 7,250.00 | 7,320.00 | 7,055.16 | 15,624 |
| 2023-08-04 | 7,450.00 | 7,600.00 | 7,310.00 | 7,410.00 | 7,141.90 | 24,119 |
| 2023-08-03 | 7,960.00 | 7,980.00 | 7,170.00 | 7,470.00 | 7,199.73 | 59,667 |
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.