Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,390.00 | 7,720.00 | 7,290.00 | 7,720.00 | 7,440.68 | 28,363 |
| 2023-05-04 | 7,410.00 | 7,430.00 | 7,200.00 | 7,390.00 | 7,122.62 | 10,779 |
| 2023-05-03 | 7,350.00 | 7,380.00 | 7,190.00 | 7,340.00 | 7,074.43 | 14,043 |
| 2023-05-02 | 7,030.00 | 7,390.00 | 7,030.00 | 7,390.00 | 7,122.62 | 11,508 |
| 2023-04-28 | 7,000.00 | 7,210.00 | 7,000.00 | 7,130.00 | 6,872.03 | 12,840 |
| 2023-04-27 | 7,050.00 | 7,480.00 | 7,050.00 | 7,050.00 | 6,794.92 | 14,164 |
| 2023-04-26 | 7,350.00 | 7,350.00 | 7,100.00 | 7,120.00 | 6,862.39 | 12,100 |
| 2023-04-25 | 7,090.00 | 7,350.00 | 7,060.00 | 7,350.00 | 7,084.07 | 23,403 |
| 2023-04-24 | 7,330.00 | 7,480.00 | 7,120.00 | 7,160.00 | 6,900.94 | 40,861 |
| 2023-04-21 | 7,600.00 | 7,800.00 | 7,340.00 | 7,420.00 | 7,151.54 | 71,295 |
| 2023-04-20 | 8,020.00 | 8,020.00 | 7,600.00 | 7,600.00 | 7,325.02 | 36,326 |
| 2023-04-19 | 7,580.00 | 8,150.00 | 7,580.00 | 8,020.00 | 7,729.83 | 48,666 |
| 2023-04-18 | 7,840.00 | 7,840.00 | 7,560.00 | 7,720.00 | 7,440.68 | 60,114 |
| 2023-04-17 | 7,900.00 | 7,960.00 | 7,590.00 | 7,820.00 | 7,537.06 | 57,026 |
| 2023-04-14 | 8,040.00 | 8,100.00 | 7,890.00 | 7,930.00 | 7,643.08 | 35,072 |
| 2023-04-13 | 7,980.00 | 8,180.00 | 7,900.00 | 8,000.00 | 7,710.55 | 41,865 |
| 2023-04-12 | 8,050.00 | 8,120.00 | 7,980.00 | 8,050.00 | 7,758.74 | 43,010 |
| 2023-04-11 | 8,080.00 | 8,120.00 | 7,970.00 | 8,090.00 | 7,797.30 | 19,223 |
| 2023-04-10 | 8,290.00 | 8,290.00 | 8,060.00 | 8,080.00 | 7,787.66 | 30,988 |
| 2023-04-07 | 8,220.00 | 8,380.00 | 8,140.00 | 8,340.00 | 8,038.25 | 23,150 |
| 2023-04-06 | 8,380.00 | 8,420.00 | 8,240.00 | 8,270.00 | 7,970.78 | 20,084 |
| 2023-04-05 | 8,490.00 | 8,670.00 | 8,380.00 | 8,380.00 | 8,076.80 | 25,123 |
| 2023-04-04 | 8,330.00 | 8,610.00 | 8,250.00 | 8,610.00 | 8,298.48 | 38,653 |
| 2023-04-03 | 8,350.00 | 8,460.00 | 8,070.00 | 8,410.00 | 8,105.72 | 46,771 |
| 2023-03-31 | 8,060.00 | 8,360.00 | 7,960.00 | 8,360.00 | 8,057.53 | 37,674 |
| 2023-03-30 | 8,180.00 | 8,180.00 | 8,020.00 | 8,160.00 | 7,864.76 | 22,749 |
| 2023-03-29 | 7,960.00 | 8,180.00 | 7,960.00 | 8,180.00 | 7,884.04 | 23,176 |
| 2023-03-28 | 7,960.00 | 8,170.00 | 7,920.00 | 8,050.00 | 7,758.74 | 22,917 |
| 2023-03-27 | 8,070.00 | 8,180.00 | 7,850.00 | 7,960.00 | 7,672.00 | 27,666 |
| 2023-03-24 | 7,820.00 | 8,080.00 | 7,820.00 | 8,070.00 | 7,778.02 | 16,636 |
| 2023-03-23 | 7,930.00 | 8,000.00 | 7,830.00 | 7,940.00 | 7,652.72 | 24,072 |
| 2023-03-22 | 7,980.00 | 8,100.00 | 7,910.00 | 7,990.00 | 7,700.91 | 23,643 |
| 2023-03-21 | 8,050.00 | 8,100.00 | 7,760.00 | 7,980.00 | 7,691.28 | 60,674 |
| 2023-03-20 | 8,200.00 | 8,300.00 | 7,970.00 | 8,080.00 | 7,787.66 | 39,235 |
| 2023-03-17 | 8,260.00 | 8,260.00 | 8,050.00 | 8,210.00 | 7,912.95 | 14,020 |
| 2023-03-16 | 8,190.00 | 8,200.00 | 7,840.00 | 8,130.00 | 7,835.85 | 35,604 |
| 2023-03-15 | 8,030.00 | 8,310.00 | 8,030.00 | 8,160.00 | 7,864.76 | 35,255 |
| 2023-03-14 | 8,360.00 | 8,360.00 | 7,970.00 | 8,030.00 | 7,739.47 | 56,352 |
| 2023-03-13 | 8,510.00 | 8,570.00 | 8,280.00 | 8,480.00 | 8,173.19 | 42,927 |
| 2023-03-10 | 8,670.00 | 8,740.00 | 8,610.00 | 8,650.00 | 8,337.03 | 20,194 |
| 2023-03-09 | 8,550.00 | 8,870.00 | 8,480.00 | 8,850.00 | 8,529.80 | 30,305 |
| 2023-03-08 | 8,790.00 | 8,800.00 | 8,380.00 | 8,720.00 | 8,404.50 | 37,557 |
| 2023-03-07 | 8,430.00 | 8,830.00 | 8,430.00 | 8,750.00 | 8,433.42 | 38,076 |
| 2023-03-06 | 8,160.00 | 8,900.00 | 8,150.00 | 8,430.00 | 8,124.99 | 72,787 |
| 2023-03-03 | 8,400.00 | 8,400.00 | 8,210.00 | 8,210.00 | 7,912.95 | 21,006 |
| 2023-03-02 | 8,410.00 | 8,550.00 | 8,130.00 | 8,350.00 | 8,047.89 | 18,997 |
| 2023-02-28 | 8,380.00 | 8,550.00 | 8,230.00 | 8,390.00 | 8,086.44 | 13,277 |
| 2023-02-27 | 8,250.00 | 8,440.00 | 8,090.00 | 8,380.00 | 8,076.80 | 26,670 |
| 2023-02-24 | 8,540.00 | 8,580.00 | 8,250.00 | 8,270.00 | 7,970.78 | 24,831 |
| 2023-02-23 | 8,350.00 | 8,540.00 | 8,350.00 | 8,540.00 | 8,231.01 | 16,222 |
| 2023-02-22 | 8,590.00 | 8,600.00 | 8,280.00 | 8,580.00 | 8,269.57 | 39,280 |
| 2023-02-21 | 8,730.00 | 8,780.00 | 8,550.00 | 8,640.00 | 8,327.40 | 18,628 |
| 2023-02-20 | 8,640.00 | 8,690.00 | 8,350.00 | 8,650.00 | 8,337.03 | 22,366 |
| 2023-02-17 | 8,690.00 | 8,800.00 | 8,500.00 | 8,640.00 | 8,327.40 | 18,067 |
| 2023-02-16 | 8,520.00 | 8,770.00 | 8,510.00 | 8,690.00 | 8,375.59 | 8,544 |
| 2023-02-15 | 8,780.00 | 8,780.00 | 8,560.00 | 8,560.00 | 8,250.29 | 18,470 |
| 2023-02-14 | 8,610.00 | 8,830.00 | 8,610.00 | 8,780.00 | 8,462.33 | 13,365 |
| 2023-02-13 | 8,740.00 | 8,770.00 | 8,520.00 | 8,610.00 | 8,298.48 | 22,074 |
| 2023-02-10 | 8,810.00 | 8,890.00 | 8,670.00 | 8,750.00 | 8,433.42 | 35,266 |
| 2023-02-09 | 8,600.00 | 8,810.00 | 8,570.00 | 8,810.00 | 8,491.25 | 18,154 |
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.