Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,990.00 | 10,050.00 | 9,440.00 | 9,500.00 | 9,156.28 | 431,453 |
| 2022-05-17 | 11,750.00 | 12,350.00 | 9,850.00 | 9,880.00 | 9,522.53 | 1,827,800 |
| 2022-05-16 | 12,050.00 | 12,800.00 | 11,850.00 | 12,800.00 | 12,336.88 | 907,026 |
| 2022-05-13 | 10,850.00 | 12,050.00 | 10,850.00 | 11,850.00 | 11,421.26 | 426,055 |
| 2022-05-12 | 10,550.00 | 11,600.00 | 10,400.00 | 10,950.00 | 10,553.82 | 225,192 |
| 2022-05-11 | 10,950.00 | 11,050.00 | 10,600.00 | 10,800.00 | 10,409.25 | 56,035 |
| 2022-05-10 | 10,600.00 | 11,200.00 | 10,200.00 | 11,100.00 | 10,698.39 | 112,701 |
| 2022-05-09 | 11,100.00 | 11,400.00 | 10,800.00 | 11,000.00 | 10,602.01 | 104,357 |
| 2022-05-06 | 10,750.00 | 11,300.00 | 10,750.00 | 11,300.00 | 10,891.16 | 90,634 |
| 2022-05-04 | 11,400.00 | 11,400.00 | 10,750.00 | 10,900.00 | 10,505.63 | 105,910 |
| 2022-05-03 | 11,800.00 | 11,800.00 | 11,350.00 | 11,450.00 | 11,035.73 | 68,630 |
| 2022-05-02 | 11,350.00 | 11,850.00 | 11,150.00 | 11,650.00 | 11,228.49 | 175,542 |
| 2022-04-29 | 11,400.00 | 11,400.00 | 11,150.00 | 11,300.00 | 10,891.16 | 51,755 |
| 2022-04-28 | 11,450.00 | 11,450.00 | 11,250.00 | 11,300.00 | 10,891.16 | 41,749 |
| 2022-04-27 | 10,800.00 | 11,500.00 | 10,800.00 | 11,400.00 | 10,987.54 | 75,866 |
| 2022-04-26 | 11,150.00 | 11,300.00 | 11,050.00 | 11,200.00 | 10,794.77 | 43,248 |
| 2022-04-25 | 11,400.00 | 11,400.00 | 10,800.00 | 11,000.00 | 10,602.01 | 127,552 |
| 2022-04-22 | 11,300.00 | 11,350.00 | 11,050.00 | 11,300.00 | 10,891.16 | 62,178 |
| 2022-04-21 | 11,100.00 | 11,300.00 | 10,750.00 | 11,200.00 | 10,794.77 | 92,762 |
| 2022-04-20 | 11,450.00 | 11,450.00 | 11,000.00 | 11,050.00 | 10,650.20 | 49,623 |
| 2022-04-19 | 11,200.00 | 11,400.00 | 11,050.00 | 11,300.00 | 10,891.16 | 121,741 |
| 2022-04-18 | 10,550.00 | 11,150.00 | 10,500.00 | 10,950.00 | 10,553.82 | 108,008 |
| 2022-04-15 | 10,550.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,168.29 | 22,629 |
| 2022-04-14 | 10,800.00 | 10,850.00 | 10,500.00 | 10,600.00 | 10,216.48 | 46,707 |
| 2022-04-13 | 10,600.00 | 11,150.00 | 10,450.00 | 10,700.00 | 10,312.86 | 152,434 |
| 2022-04-12 | 10,650.00 | 10,650.00 | 10,250.00 | 10,600.00 | 10,216.48 | 38,161 |
| 2022-04-11 | 10,650.00 | 11,400.00 | 10,450.00 | 10,600.00 | 10,216.48 | 171,129 |
| 2022-04-08 | 10,450.00 | 10,550.00 | 10,100.00 | 10,450.00 | 10,071.91 | 35,589 |
| 2022-04-07 | 10,600.00 | 10,650.00 | 10,400.00 | 10,400.00 | 10,023.72 | 51,490 |
| 2022-04-06 | 10,500.00 | 10,750.00 | 10,400.00 | 10,650.00 | 10,264.67 | 49,414 |
| 2022-04-05 | 10,500.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,264.67 | 58,889 |
| 2022-04-04 | 10,450.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,120.10 | 83,169 |
| 2022-04-01 | 10,500.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,023.72 | 87,133 |
| 2022-03-31 | 9,840.00 | 10,200.00 | 9,750.00 | 10,200.00 | 9,830.95 | 98,511 |
| 2022-03-30 | 9,840.00 | 9,840.00 | 9,680.00 | 9,810.00 | 9,455.06 | 60,022 |
| 2022-03-29 | 9,500.00 | 9,760.00 | 9,450.00 | 9,740.00 | 9,387.60 | 60,002 |
| 2022-03-28 | 9,300.00 | 9,480.00 | 9,180.00 | 9,440.00 | 9,098.45 | 41,483 |
| 2022-03-25 | 9,530.00 | 9,540.00 | 9,200.00 | 9,300.00 | 8,963.52 | 44,326 |
| 2022-03-24 | 9,570.00 | 9,570.00 | 9,350.00 | 9,440.00 | 9,098.45 | 29,365 |
| 2022-03-23 | 9,750.00 | 9,750.00 | 9,430.00 | 9,550.00 | 9,204.47 | 22,506 |
| 2022-03-22 | 9,640.00 | 9,720.00 | 9,500.00 | 9,610.00 | 9,262.30 | 25,773 |
| 2022-03-21 | 9,350.00 | 9,720.00 | 9,310.00 | 9,630.00 | 9,281.58 | 87,910 |
| 2022-03-18 | 9,410.00 | 9,500.00 | 9,100.00 | 9,250.00 | 8,915.33 | 42,482 |
| 2022-03-17 | 9,470.00 | 9,510.00 | 9,380.00 | 9,410.00 | 9,069.54 | 17,506 |
| 2022-03-16 | 9,160.00 | 9,410.00 | 9,160.00 | 9,390.00 | 9,050.26 | 15,644 |
| 2022-03-15 | 9,350.00 | 9,360.00 | 9,110.00 | 9,170.00 | 8,838.22 | 27,508 |
| 2022-03-14 | 9,510.00 | 9,770.00 | 9,350.00 | 9,350.00 | 9,011.71 | 59,406 |
| 2022-03-11 | 9,440.00 | 9,510.00 | 9,350.00 | 9,430.00 | 9,088.81 | 27,730 |
| 2022-03-10 | 9,320.00 | 9,440.00 | 9,200.00 | 9,390.00 | 9,050.26 | 17,910 |
| 2022-03-08 | 9,100.00 | 9,420.00 | 9,100.00 | 9,180.00 | 8,847.86 | 17,353 |
| 2022-03-07 | 9,580.00 | 9,580.00 | 9,100.00 | 9,280.00 | 8,944.24 | 27,435 |
| 2022-03-04 | 9,650.00 | 9,650.00 | 9,440.00 | 9,580.00 | 9,233.39 | 10,393 |
| 2022-03-03 | 9,550.00 | 9,610.00 | 9,150.00 | 9,540.00 | 9,194.83 | 30,301 |
| 2022-03-02 | 9,230.00 | 9,670.00 | 9,160.00 | 9,550.00 | 9,204.47 | 48,823 |
| 2022-02-28 | 9,180.00 | 9,310.00 | 9,110.00 | 9,230.00 | 8,896.05 | 20,826 |
| 2022-02-25 | 9,000.00 | 9,290.00 | 9,000.00 | 9,180.00 | 8,847.86 | 13,448 |
| 2022-02-24 | 9,320.00 | 9,320.00 | 8,800.00 | 8,960.00 | 8,635.82 | 58,795 |
| 2022-02-23 | 9,170.00 | 9,340.00 | 9,160.00 | 9,320.00 | 8,982.79 | 13,469 |
| 2022-02-22 | 9,060.00 | 9,340.00 | 9,060.00 | 9,180.00 | 8,847.86 | 18,240 |
| 2022-02-21 | 9,410.00 | 9,450.00 | 9,250.00 | 9,290.00 | 8,953.88 | 23,496 |
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.