Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,500.00 | 7,640.00 | 7,340.00 | 7,550.00 | 7,276.83 | 39,688 |
| 2023-08-01 | 7,500.00 | 7,560.00 | 7,320.00 | 7,530.00 | 7,257.56 | 17,315 |
| 2023-07-31 | 7,560.00 | 7,680.00 | 7,210.00 | 7,460.00 | 7,190.09 | 40,290 |
| 2023-07-28 | 7,160.00 | 7,600.00 | 6,780.00 | 7,570.00 | 7,296.11 | 33,065 |
| 2023-07-27 | 6,740.00 | 7,220.00 | 6,740.00 | 7,160.00 | 6,900.94 | 41,818 |
| 2023-07-26 | 7,260.00 | 7,260.00 | 6,800.00 | 7,010.00 | 6,756.37 | 62,125 |
| 2023-07-25 | 7,430.00 | 7,470.00 | 7,150.00 | 7,260.00 | 6,997.33 | 11,186 |
| 2023-07-24 | 7,310.00 | 7,460.00 | 7,170.00 | 7,440.00 | 7,170.81 | 20,623 |
| 2023-07-21 | 7,420.00 | 7,490.00 | 7,200.00 | 7,310.00 | 7,045.52 | 14,253 |
| 2023-07-20 | 7,640.00 | 7,640.00 | 7,360.00 | 7,420.00 | 7,151.54 | 18,472 |
| 2023-07-19 | 7,450.00 | 7,640.00 | 7,370.00 | 7,640.00 | 7,363.58 | 22,992 |
| 2023-07-18 | 7,300.00 | 7,690.00 | 7,200.00 | 7,450.00 | 7,180.45 | 31,145 |
| 2023-07-17 | 7,600.00 | 7,630.00 | 7,300.00 | 7,300.00 | 7,035.88 | 27,317 |
| 2023-07-14 | 7,800.00 | 7,800.00 | 7,510.00 | 7,590.00 | 7,315.39 | 35,818 |
| 2023-07-13 | 7,820.00 | 8,000.00 | 7,600.00 | 7,760.00 | 7,479.24 | 16,009 |
| 2023-07-12 | 7,990.00 | 7,990.00 | 7,740.00 | 7,830.00 | 7,546.70 | 21,148 |
| 2023-07-11 | 7,900.00 | 8,090.00 | 7,630.00 | 7,890.00 | 7,604.53 | 38,155 |
| 2023-07-10 | 7,610.00 | 8,070.00 | 7,590.00 | 7,900.00 | 7,614.17 | 27,333 |
| 2023-07-07 | 7,910.00 | 7,920.00 | 7,600.00 | 7,660.00 | 7,382.85 | 26,860 |
| 2023-07-06 | 7,990.00 | 8,010.00 | 7,730.00 | 8,000.00 | 7,710.55 | 44,287 |
| 2023-07-05 | 8,180.00 | 8,210.00 | 7,900.00 | 8,030.00 | 7,739.47 | 37,422 |
| 2023-07-04 | 8,300.00 | 8,470.00 | 8,000.00 | 8,080.00 | 7,787.66 | 47,899 |
| 2023-07-03 | 8,600.00 | 8,650.00 | 8,120.00 | 8,160.00 | 7,864.76 | 66,213 |
| 2023-06-30 | 8,420.00 | 8,650.00 | 8,420.00 | 8,600.00 | 8,288.84 | 20,146 |
| 2023-06-29 | 8,550.00 | 8,650.00 | 8,350.00 | 8,590.00 | 8,279.21 | 29,636 |
| 2023-06-28 | 8,370.00 | 8,760.00 | 8,370.00 | 8,570.00 | 8,259.93 | 36,545 |
| 2023-06-27 | 8,500.00 | 8,590.00 | 8,290.00 | 8,410.00 | 8,105.72 | 39,531 |
| 2023-06-26 | 8,670.00 | 8,740.00 | 8,330.00 | 8,460.00 | 8,153.91 | 55,583 |
| 2023-06-23 | 8,380.00 | 8,820.00 | 8,380.00 | 8,670.00 | 8,356.31 | 80,659 |
| 2023-06-22 | 8,600.00 | 8,790.00 | 8,240.00 | 8,280.00 | 7,980.42 | 105,435 |
| 2023-06-21 | 9,190.00 | 9,280.00 | 8,660.00 | 8,730.00 | 8,414.14 | 112,396 |
| 2023-06-20 | 8,370.00 | 9,280.00 | 8,370.00 | 9,190.00 | 8,857.50 | 397,805 |
| 2023-06-19 | 8,440.00 | 8,660.00 | 8,310.00 | 8,400.00 | 8,096.08 | 97,934 |
| 2023-06-16 | 8,200.00 | 8,490.00 | 8,060.00 | 8,380.00 | 8,076.80 | 84,028 |
| 2023-06-15 | 7,960.00 | 8,260.00 | 7,960.00 | 8,180.00 | 7,884.04 | 53,899 |
| 2023-06-14 | 8,170.00 | 8,170.00 | 7,890.00 | 7,960.00 | 7,672.00 | 59,136 |
| 2023-06-13 | 8,380.00 | 8,440.00 | 8,000.00 | 8,170.00 | 7,874.40 | 255,539 |
| 2023-06-12 | 7,740.00 | 7,930.00 | 7,700.00 | 7,920.00 | 7,633.45 | 23,957 |
| 2023-06-09 | 7,630.00 | 7,850.00 | 7,540.00 | 7,640.00 | 7,363.58 | 31,221 |
| 2023-06-08 | 7,900.00 | 7,900.00 | 7,480.00 | 7,630.00 | 7,353.94 | 27,725 |
| 2023-06-07 | 7,980.00 | 8,030.00 | 7,770.00 | 7,860.00 | 7,575.62 | 34,633 |
| 2023-06-05 | 8,020.00 | 8,200.00 | 7,940.00 | 7,980.00 | 7,691.28 | 44,887 |
| 2023-06-02 | 7,700.00 | 8,110.00 | 7,620.00 | 8,020.00 | 7,729.83 | 96,905 |
| 2023-06-01 | 7,690.00 | 7,860.00 | 7,520.00 | 7,720.00 | 7,440.68 | 16,391 |
| 2023-05-31 | 7,420.00 | 7,870.00 | 7,340.00 | 7,690.00 | 7,411.77 | 35,151 |
| 2023-05-30 | 7,540.00 | 7,620.00 | 7,200.00 | 7,340.00 | 7,074.43 | 34,818 |
| 2023-05-26 | 7,640.00 | 7,640.00 | 7,460.00 | 7,540.00 | 7,267.20 | 10,994 |
| 2023-05-25 | 7,710.00 | 7,710.00 | 7,590.00 | 7,620.00 | 7,344.30 | 8,107 |
| 2023-05-24 | 7,930.00 | 7,930.00 | 7,560.00 | 7,660.00 | 7,382.85 | 20,775 |
| 2023-05-23 | 7,920.00 | 7,940.00 | 7,830.00 | 7,840.00 | 7,556.34 | 11,535 |
| 2023-05-22 | 7,890.00 | 7,920.00 | 7,740.00 | 7,920.00 | 7,633.45 | 27,627 |
| 2023-05-19 | 7,980.00 | 7,980.00 | 7,810.00 | 7,890.00 | 7,604.53 | 14,842 |
| 2023-05-18 | 8,000.00 | 8,080.00 | 7,720.00 | 7,800.00 | 7,517.79 | 39,913 |
| 2023-05-17 | 7,820.00 | 7,980.00 | 7,630.00 | 7,810.00 | 7,527.43 | 35,373 |
| 2023-05-16 | 7,620.00 | 7,890.00 | 7,430.00 | 7,820.00 | 7,537.06 | 29,614 |
| 2023-05-15 | 7,600.00 | 7,640.00 | 7,400.00 | 7,580.00 | 7,305.75 | 23,088 |
| 2023-05-12 | 7,730.00 | 7,750.00 | 7,500.00 | 7,640.00 | 7,363.58 | 21,599 |
| 2023-05-11 | 7,840.00 | 7,900.00 | 7,650.00 | 7,730.00 | 7,450.32 | 18,636 |
| 2023-05-10 | 8,100.00 | 8,110.00 | 7,510.00 | 7,870.00 | 7,585.26 | 33,675 |
| 2023-05-09 | 7,900.00 | 8,240.00 | 7,880.00 | 8,020.00 | 7,729.83 | 53,979 |
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.