Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,650.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,484.13 | 13,420 |
| 2022-11-10 | 5,540.00 | 5,640.00 | 5,490.00 | 5,590.00 | 5,387.75 | 14,269 |
| 2022-11-09 | 5,490.00 | 5,540.00 | 5,410.00 | 5,520.00 | 5,320.28 | 16,836 |
| 2022-11-08 | 5,500.00 | 5,520.00 | 5,290.00 | 5,490.00 | 5,291.37 | 9,572 |
| 2022-11-07 | 5,320.00 | 5,380.00 | 5,260.00 | 5,280.00 | 5,088.96 | 8,324 |
| 2022-11-04 | 5,290.00 | 5,320.00 | 5,170.00 | 5,320.00 | 5,127.52 | 6,371 |
| 2022-11-03 | 5,390.00 | 5,390.00 | 5,250.00 | 5,290.00 | 5,098.60 | 3,484 |
| 2022-11-02 | 5,440.00 | 5,440.00 | 5,320.00 | 5,390.00 | 5,194.98 | 7,791 |
| 2022-11-01 | 5,230.00 | 5,410.00 | 5,220.00 | 5,410.00 | 5,214.26 | 8,463 |
| 2022-10-31 | 5,250.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,031.14 | 3,933 |
| 2022-10-28 | 5,300.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,040.77 | 4,284 |
| 2022-10-27 | 5,100.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,050.41 | 5,643 |
| 2022-10-26 | 5,170.00 | 5,170.00 | 5,090.00 | 5,100.00 | 4,915.48 | 8,045 |
| 2022-10-25 | 5,140.00 | 5,240.00 | 5,090.00 | 5,140.00 | 4,954.03 | 18,441 |
| 2022-10-24 | 5,240.00 | 5,270.00 | 4,940.00 | 5,090.00 | 4,905.84 | 31,742 |
| 2022-10-21 | 5,390.00 | 5,420.00 | 5,140.00 | 5,140.00 | 4,954.03 | 24,115 |
| 2022-10-20 | 5,620.00 | 5,620.00 | 5,390.00 | 5,390.00 | 5,194.98 | 14,046 |
| 2022-10-19 | 5,580.00 | 5,660.00 | 5,530.00 | 5,620.00 | 5,416.66 | 9,963 |
| 2022-10-18 | 5,530.00 | 5,600.00 | 5,470.00 | 5,580.00 | 5,378.11 | 5,700 |
| 2022-10-17 | 5,520.00 | 5,590.00 | 5,380.00 | 5,530.00 | 5,329.92 | 4,634 |
| 2022-10-14 | 5,600.00 | 5,600.00 | 5,430.00 | 5,500.00 | 5,301.00 | 20,975 |
| 2022-10-13 | 5,640.00 | 5,640.00 | 5,360.00 | 5,390.00 | 5,194.98 | 21,731 |
| 2022-10-12 | 5,560.00 | 5,620.00 | 5,510.00 | 5,580.00 | 5,378.11 | 9,491 |
| 2022-10-11 | 5,810.00 | 5,810.00 | 5,490.00 | 5,560.00 | 5,358.83 | 19,456 |
| 2022-10-07 | 5,800.00 | 6,090.00 | 5,740.00 | 5,840.00 | 5,628.70 | 7,311 |
| 2022-10-06 | 5,730.00 | 5,930.00 | 5,720.00 | 5,800.00 | 5,590.15 | 3,974 |
| 2022-10-05 | 5,630.00 | 5,880.00 | 5,630.00 | 5,700.00 | 5,493.77 | 24,908 |
| 2022-10-04 | 5,640.00 | 5,900.00 | 5,640.00 | 5,880.00 | 5,667.26 | 6,231 |
| 2022-09-30 | 5,500.00 | 5,850.00 | 5,480.00 | 5,750.00 | 5,541.96 | 13,152 |
| 2022-09-29 | 5,700.00 | 5,810.00 | 5,610.00 | 5,730.00 | 5,522.68 | 7,401 |
| 2022-09-28 | 5,530.00 | 5,880.00 | 5,510.00 | 5,670.00 | 5,464.85 | 14,336 |
| 2022-09-27 | 5,510.00 | 5,940.00 | 5,510.00 | 5,700.00 | 5,493.77 | 22,504 |
| 2022-09-26 | 5,930.00 | 6,110.00 | 5,620.00 | 5,700.00 | 5,493.77 | 40,622 |
| 2022-09-23 | 6,160.00 | 6,270.00 | 6,100.00 | 6,110.00 | 5,888.93 | 24,040 |
| 2022-09-22 | 6,280.00 | 6,280.00 | 6,090.00 | 6,240.00 | 6,014.23 | 23,040 |
| 2022-09-21 | 6,320.00 | 6,320.00 | 6,150.00 | 6,250.00 | 6,023.87 | 13,560 |
| 2022-09-20 | 6,140.00 | 6,300.00 | 6,110.00 | 6,290.00 | 6,062.42 | 19,947 |
| 2022-09-19 | 6,180.00 | 6,290.00 | 6,030.00 | 6,150.00 | 5,927.49 | 28,009 |
| 2022-09-16 | 6,270.00 | 6,270.00 | 6,160.00 | 6,210.00 | 5,985.32 | 25,698 |
| 2022-09-15 | 6,240.00 | 6,310.00 | 6,190.00 | 6,290.00 | 6,062.42 | 16,918 |
| 2022-09-14 | 6,080.00 | 6,240.00 | 6,070.00 | 6,240.00 | 6,014.23 | 44,846 |
| 2022-09-13 | 6,240.00 | 6,450.00 | 6,130.00 | 6,300.00 | 6,072.06 | 118,192 |
| 2022-09-08 | 6,200.00 | 7,420.00 | 6,030.00 | 6,130.00 | 5,908.21 | 1,303,819 |
| 2022-09-07 | 6,210.00 | 6,220.00 | 5,940.00 | 5,970.00 | 5,754.00 | 21,615 |
| 2022-09-06 | 6,090.00 | 6,250.00 | 6,090.00 | 6,210.00 | 5,985.32 | 37,439 |
| 2022-09-05 | 6,250.00 | 6,460.00 | 6,200.00 | 6,210.00 | 5,985.32 | 36,274 |
| 2022-09-02 | 6,390.00 | 6,480.00 | 6,370.00 | 6,420.00 | 6,187.72 | 17,329 |
| 2022-09-01 | 6,500.00 | 6,530.00 | 6,450.00 | 6,450.00 | 6,216.63 | 18,611 |
| 2022-08-31 | 6,550.00 | 6,550.00 | 6,480.00 | 6,540.00 | 6,303.38 | 17,194 |
| 2022-08-30 | 6,550.00 | 6,590.00 | 6,430.00 | 6,540.00 | 6,303.38 | 21,412 |
| 2022-08-29 | 6,610.00 | 6,730.00 | 6,400.00 | 6,550.00 | 6,313.01 | 32,854 |
| 2022-08-26 | 6,900.00 | 6,930.00 | 6,800.00 | 6,810.00 | 6,563.61 | 20,587 |
| 2022-08-25 | 6,650.00 | 6,860.00 | 6,570.00 | 6,850.00 | 6,602.16 | 38,998 |
| 2022-08-24 | 6,650.00 | 6,750.00 | 6,590.00 | 6,620.00 | 6,380.48 | 19,998 |
| 2022-08-23 | 6,710.00 | 6,750.00 | 6,590.00 | 6,620.00 | 6,380.48 | 38,733 |
| 2022-08-22 | 6,710.00 | 6,830.00 | 6,700.00 | 6,770.00 | 6,525.05 | 30,483 |
| 2022-08-19 | 6,800.00 | 6,860.00 | 6,730.00 | 6,840.00 | 6,592.52 | 56,222 |
| 2022-08-18 | 6,950.00 | 6,980.00 | 6,750.00 | 6,800.00 | 6,553.97 | 50,722 |
| 2022-08-17 | 7,200.00 | 7,300.00 | 6,950.00 | 7,000.00 | 6,746.73 | 110,922 |
| 2022-08-16 | 7,840.00 | 7,870.00 | 7,350.00 | 7,350.00 | 7,084.07 | 54,375 |
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.