Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,700.00 | 7,840.00 | 7,600.00 | 7,800.00 | 7,517.79 | 28,784 |
| 2022-08-11 | 7,770.00 | 7,880.00 | 7,770.00 | 7,790.00 | 7,508.15 | 10,283 |
| 2022-08-10 | 7,870.00 | 7,900.00 | 7,740.00 | 7,790.00 | 7,508.15 | 13,321 |
| 2022-08-09 | 8,030.00 | 8,030.00 | 7,750.00 | 7,870.00 | 7,585.26 | 17,453 |
| 2022-08-08 | 7,860.00 | 8,210.00 | 7,800.00 | 7,950.00 | 7,662.36 | 41,420 |
| 2022-08-05 | 7,760.00 | 7,930.00 | 7,760.00 | 7,820.00 | 7,537.06 | 23,890 |
| 2022-08-04 | 7,710.00 | 8,000.00 | 7,710.00 | 7,780.00 | 7,498.51 | 23,012 |
| 2022-08-03 | 7,890.00 | 7,960.00 | 7,610.00 | 7,770.00 | 7,488.87 | 20,285 |
| 2022-08-02 | 7,820.00 | 7,950.00 | 7,660.00 | 7,830.00 | 7,546.70 | 26,035 |
| 2022-08-01 | 7,900.00 | 7,990.00 | 7,780.00 | 7,960.00 | 7,672.00 | 16,108 |
| 2022-07-29 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,614.17 | 9,562 |
| 2022-07-28 | 7,870.00 | 7,940.00 | 7,750.00 | 7,800.00 | 7,517.79 | 20,299 |
| 2022-07-27 | 7,990.00 | 8,070.00 | 7,790.00 | 7,870.00 | 7,585.26 | 16,768 |
| 2022-07-26 | 7,960.00 | 8,130.00 | 7,910.00 | 7,990.00 | 7,700.91 | 12,516 |
| 2022-07-25 | 7,940.00 | 7,980.00 | 7,760.00 | 7,960.00 | 7,672.00 | 12,276 |
| 2022-07-22 | 7,980.00 | 8,050.00 | 7,850.00 | 7,940.00 | 7,652.72 | 19,733 |
| 2022-07-21 | 7,940.00 | 8,170.00 | 7,940.00 | 8,060.00 | 7,768.38 | 32,590 |
| 2022-07-20 | 7,720.00 | 8,090.00 | 7,720.00 | 7,970.00 | 7,681.64 | 81,686 |
| 2022-07-19 | 7,760.00 | 7,830.00 | 7,620.00 | 7,670.00 | 7,392.49 | 40,480 |
| 2022-07-18 | 7,570.00 | 9,110.00 | 7,570.00 | 7,810.00 | 7,527.43 | 378,281 |
| 2022-07-15 | 7,560.00 | 7,810.00 | 7,360.00 | 7,530.00 | 7,257.56 | 9,496 |
| 2022-07-14 | 7,120.00 | 7,530.00 | 7,120.00 | 7,530.00 | 7,257.56 | 20,992 |
| 2022-07-13 | 7,500.00 | 7,600.00 | 6,910.00 | 7,310.00 | 7,045.52 | 30,758 |
| 2022-07-12 | 7,750.00 | 7,910.00 | 7,490.00 | 7,510.00 | 7,238.28 | 22,552 |
| 2022-07-11 | 8,080.00 | 8,100.00 | 7,800.00 | 7,910.00 | 7,623.81 | 20,288 |
| 2022-07-08 | 7,940.00 | 8,410.00 | 7,910.00 | 7,940.00 | 7,652.72 | 69,098 |
| 2022-07-07 | 7,630.00 | 7,870.00 | 7,630.00 | 7,870.00 | 7,585.26 | 23,571 |
| 2022-07-06 | 7,780.00 | 7,900.00 | 7,540.00 | 7,700.00 | 7,421.41 | 34,842 |
| 2022-07-05 | 7,520.00 | 7,830.00 | 7,520.00 | 7,760.00 | 7,479.24 | 25,037 |
| 2022-07-04 | 7,420.00 | 7,650.00 | 7,400.00 | 7,600.00 | 7,325.02 | 39,603 |
| 2022-07-01 | 7,570.00 | 7,650.00 | 7,370.00 | 7,420.00 | 7,151.54 | 30,068 |
| 2022-06-30 | 7,650.00 | 7,860.00 | 7,500.00 | 7,530.00 | 7,257.56 | 9,260 |
| 2022-06-29 | 7,500.00 | 7,830.00 | 7,480.00 | 7,700.00 | 7,421.41 | 11,294 |
| 2022-06-28 | 7,690.00 | 7,800.00 | 7,450.00 | 7,670.00 | 7,392.49 | 24,774 |
| 2022-06-27 | 7,750.00 | 7,920.00 | 7,620.00 | 7,690.00 | 7,411.77 | 49,097 |
| 2022-06-24 | 6,730.00 | 7,510.00 | 6,730.00 | 7,470.00 | 7,199.73 | 41,557 |
| 2022-06-23 | 7,370.00 | 7,450.00 | 6,870.00 | 6,870.00 | 6,621.44 | 66,450 |
| 2022-06-22 | 7,850.00 | 7,970.00 | 7,350.00 | 7,350.00 | 7,084.07 | 35,826 |
| 2022-06-21 | 7,610.00 | 7,880.00 | 7,570.00 | 7,850.00 | 7,565.98 | 32,343 |
| 2022-06-20 | 8,190.00 | 8,190.00 | 7,670.00 | 7,720.00 | 7,440.68 | 49,413 |
| 2022-06-17 | 8,030.00 | 8,220.00 | 7,810.00 | 8,100.00 | 7,806.93 | 33,250 |
| 2022-06-16 | 7,950.00 | 8,590.00 | 7,950.00 | 8,040.00 | 7,749.11 | 70,487 |
| 2022-06-15 | 7,700.00 | 8,090.00 | 7,660.00 | 7,930.00 | 7,643.08 | 73,030 |
| 2022-06-14 | 7,710.00 | 8,080.00 | 7,700.00 | 7,880.00 | 7,594.89 | 93,178 |
| 2022-06-13 | 8,480.00 | 8,480.00 | 8,060.00 | 8,090.00 | 7,797.30 | 78,433 |
| 2022-06-10 | 8,520.00 | 8,680.00 | 8,500.00 | 8,540.00 | 8,231.01 | 29,920 |
| 2022-06-09 | 8,840.00 | 8,840.00 | 8,590.00 | 8,660.00 | 8,346.67 | 30,006 |
| 2022-06-08 | 8,700.00 | 8,890.00 | 8,700.00 | 8,740.00 | 8,423.78 | 48,020 |
| 2022-06-07 | 8,670.00 | 8,820.00 | 8,670.00 | 8,700.00 | 8,385.23 | 65,932 |
| 2022-06-03 | 8,810.00 | 8,810.00 | 8,620.00 | 8,680.00 | 8,365.95 | 31,392 |
| 2022-06-02 | 9,140.00 | 9,140.00 | 8,720.00 | 8,740.00 | 8,423.78 | 68,222 |
| 2022-05-31 | 9,090.00 | 9,120.00 | 8,850.00 | 9,090.00 | 8,761.12 | 53,112 |
| 2022-05-30 | 9,020.00 | 9,180.00 | 8,920.00 | 9,090.00 | 8,761.12 | 67,144 |
| 2022-05-27 | 8,680.00 | 9,000.00 | 8,620.00 | 8,880.00 | 8,558.71 | 114,672 |
| 2022-05-26 | 8,550.00 | 8,760.00 | 8,480.00 | 8,590.00 | 8,279.21 | 76,557 |
| 2022-05-25 | 8,460.00 | 8,580.00 | 8,320.00 | 8,510.00 | 8,202.10 | 65,898 |
| 2022-05-24 | 8,810.00 | 8,840.00 | 8,350.00 | 8,420.00 | 8,115.36 | 147,898 |
| 2022-05-23 | 9,000.00 | 9,100.00 | 8,780.00 | 8,780.00 | 8,462.33 | 106,204 |
| 2022-05-20 | 9,010.00 | 9,160.00 | 8,950.00 | 8,980.00 | 8,655.09 | 161,748 |
| 2022-05-19 | 9,200.00 | 9,340.00 | 8,900.00 | 8,970.00 | 8,645.46 | 325,395 |
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.