Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,550.00 | 8,690.00 | 8,530.00 | 8,600.00 | 8,288.84 | 18,928 |
| 2023-02-07 | 8,440.00 | 8,730.00 | 8,440.00 | 8,570.00 | 8,259.93 | 24,996 |
| 2023-02-06 | 8,420.00 | 8,670.00 | 8,320.00 | 8,500.00 | 8,192.46 | 25,922 |
| 2023-02-03 | 8,230.00 | 8,420.00 | 8,200.00 | 8,420.00 | 8,115.36 | 25,005 |
| 2023-02-02 | 8,180.00 | 8,340.00 | 8,130.00 | 8,230.00 | 7,932.23 | 16,825 |
| 2023-02-01 | 8,240.00 | 8,330.00 | 8,130.00 | 8,180.00 | 7,884.04 | 15,805 |
| 2023-01-31 | 8,240.00 | 8,250.00 | 8,000.00 | 8,240.00 | 7,941.87 | 12,230 |
| 2023-01-30 | 8,330.00 | 8,330.00 | 8,140.00 | 8,250.00 | 7,951.51 | 32,414 |
| 2023-01-27 | 8,350.00 | 8,400.00 | 8,210.00 | 8,300.00 | 7,999.70 | 13,688 |
| 2023-01-26 | 8,200.00 | 8,500.00 | 8,200.00 | 8,350.00 | 8,047.89 | 28,277 |
| 2023-01-25 | 8,190.00 | 8,210.00 | 8,160.00 | 8,200.00 | 7,903.32 | 15,073 |
| 2023-01-20 | 7,890.00 | 8,190.00 | 7,890.00 | 8,190.00 | 7,893.68 | 11,103 |
| 2023-01-19 | 7,910.00 | 7,980.00 | 7,730.00 | 7,950.00 | 7,662.36 | 23,289 |
| 2023-01-18 | 8,000.00 | 8,050.00 | 7,900.00 | 7,920.00 | 7,633.45 | 23,367 |
| 2023-01-17 | 8,110.00 | 8,270.00 | 7,940.00 | 8,140.00 | 7,845.49 | 16,241 |
| 2023-01-16 | 8,270.00 | 8,320.00 | 8,210.00 | 8,280.00 | 7,980.42 | 9,319 |
| 2023-01-13 | 8,140.00 | 8,320.00 | 8,010.00 | 8,300.00 | 7,999.70 | 44,361 |
| 2023-01-12 | 8,210.00 | 8,260.00 | 8,090.00 | 8,190.00 | 7,893.68 | 30,983 |
| 2023-01-11 | 8,150.00 | 8,310.00 | 7,980.00 | 8,290.00 | 7,990.06 | 35,853 |
| 2023-01-10 | 7,800.00 | 8,180.00 | 7,770.00 | 8,150.00 | 7,855.13 | 63,208 |
| 2023-01-09 | 7,370.00 | 7,970.00 | 7,370.00 | 7,810.00 | 7,527.43 | 87,191 |
| 2023-01-06 | 7,130.00 | 7,400.00 | 7,050.00 | 7,400.00 | 7,132.26 | 32,115 |
| 2023-01-05 | 7,100.00 | 7,190.00 | 7,020.00 | 7,170.00 | 6,910.58 | 9,785 |
| 2023-01-04 | 7,030.00 | 7,100.00 | 6,720.00 | 7,080.00 | 6,823.84 | 5,273 |
| 2023-01-03 | 6,760.00 | 7,060.00 | 6,650.00 | 7,030.00 | 6,775.65 | 14,083 |
| 2023-01-02 | 6,940.00 | 7,000.00 | 6,730.00 | 6,800.00 | 6,553.97 | 18,266 |
| 2022-12-29 | 6,790.00 | 7,000.00 | 6,700.00 | 7,000.00 | 6,746.73 | 12,558 |
| 2022-12-28 | 6,910.00 | 6,910.00 | 6,790.00 | 6,860.00 | 6,611.80 | 12,705 |
| 2022-12-27 | 6,730.00 | 6,930.00 | 6,700.00 | 6,810.00 | 6,563.61 | 30,207 |
| 2022-12-26 | 6,850.00 | 6,920.00 | 6,690.00 | 6,760.00 | 6,515.42 | 13,930 |
| 2022-12-23 | 6,920.00 | 7,050.00 | 6,850.00 | 6,850.00 | 6,602.16 | 18,496 |
| 2022-12-22 | 6,850.00 | 6,920.00 | 6,740.00 | 6,840.00 | 6,592.52 | 17,688 |
| 2022-12-21 | 6,810.00 | 7,020.00 | 6,800.00 | 6,850.00 | 6,602.16 | 14,539 |
| 2022-12-20 | 6,900.00 | 7,020.00 | 6,730.00 | 6,850.00 | 6,602.16 | 25,977 |
| 2022-12-19 | 7,000.00 | 7,100.00 | 6,910.00 | 7,020.00 | 6,766.01 | 8,116 |
| 2022-12-16 | 6,940.00 | 7,250.00 | 6,840.00 | 7,060.00 | 6,804.56 | 24,798 |
| 2022-12-15 | 7,300.00 | 7,300.00 | 7,200.00 | 7,260.00 | 6,997.33 | 5,393 |
| 2022-12-14 | 7,130.00 | 7,200.00 | 7,040.00 | 7,200.00 | 6,939.50 | 12,082 |
| 2022-12-13 | 7,250.00 | 7,340.00 | 7,110.00 | 7,130.00 | 6,872.03 | 9,966 |
| 2022-12-12 | 7,310.00 | 7,350.00 | 7,240.00 | 7,250.00 | 6,987.69 | 9,993 |
| 2022-12-09 | 7,090.00 | 7,250.00 | 7,090.00 | 7,240.00 | 6,978.05 | 10,637 |
| 2022-12-08 | 7,040.00 | 7,200.00 | 6,980.00 | 7,090.00 | 6,833.48 | 11,785 |
| 2022-12-07 | 7,200.00 | 7,220.00 | 6,980.00 | 7,000.00 | 6,746.73 | 15,419 |
| 2022-12-06 | 7,310.00 | 7,390.00 | 7,190.00 | 7,210.00 | 6,949.14 | 7,604 |
| 2022-12-05 | 7,250.00 | 7,350.00 | 7,200.00 | 7,310.00 | 7,045.52 | 21,319 |
| 2022-12-02 | 7,150.00 | 7,400.00 | 7,150.00 | 7,250.00 | 6,987.69 | 28,131 |
| 2022-12-01 | 7,390.00 | 7,390.00 | 7,030.00 | 7,110.00 | 6,852.75 | 24,878 |
| 2022-11-30 | 7,310.00 | 7,310.00 | 7,090.00 | 7,150.00 | 6,891.31 | 27,446 |
| 2022-11-29 | 6,850.00 | 7,230.00 | 6,600.00 | 7,080.00 | 6,823.84 | 18,917 |
| 2022-11-28 | 6,810.00 | 7,470.00 | 6,810.00 | 6,950.00 | 6,698.54 | 64,428 |
| 2022-11-25 | 6,760.00 | 6,900.00 | 6,750.00 | 6,800.00 | 6,553.97 | 7,628 |
| 2022-11-24 | 6,790.00 | 6,830.00 | 6,620.00 | 6,760.00 | 6,515.42 | 12,595 |
| 2022-11-23 | 6,760.00 | 6,900.00 | 6,590.00 | 6,650.00 | 6,409.40 | 16,498 |
| 2022-11-22 | 6,900.00 | 6,920.00 | 6,460.00 | 6,900.00 | 6,650.35 | 18,560 |
| 2022-11-21 | 6,880.00 | 6,990.00 | 6,710.00 | 6,900.00 | 6,650.35 | 33,169 |
| 2022-11-18 | 6,700.00 | 6,950.00 | 6,590.00 | 6,880.00 | 6,631.07 | 26,209 |
| 2022-11-17 | 6,540.00 | 6,730.00 | 6,250.00 | 6,700.00 | 6,457.59 | 32,885 |
| 2022-11-16 | 6,470.00 | 6,540.00 | 6,250.00 | 6,540.00 | 6,303.38 | 63,772 |
| 2022-11-15 | 6,090.00 | 6,310.00 | 6,090.00 | 6,180.00 | 5,956.40 | 40,222 |
| 2022-11-14 | 5,690.00 | 6,210.00 | 5,690.00 | 6,090.00 | 5,869.66 | 90,919 |
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.