Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 267790.KQ stock page

Barrel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,155.003,155.003,000.003,040.003,040.008,011
2026-07-203,260.003,280.003,095.003,155.003,155.005,571
2026-07-163,420.003,420.003,230.003,355.003,355.003,454
2026-07-153,360.003,420.003,340.003,355.003,355.00986
2026-07-143,340.003,395.003,320.003,370.003,370.006,350
2026-07-133,455.003,475.003,385.003,395.003,395.007,592
2026-07-103,400.003,510.003,395.003,455.003,455.0026,863
2026-07-093,440.003,500.003,365.003,425.003,425.0023,622
2026-07-083,395.003,525.003,345.003,445.003,445.0018,115
2026-07-073,500.003,540.003,395.003,470.003,470.0027,332
2026-07-063,495.003,540.003,305.003,500.003,500.0036,353
2026-07-033,480.003,510.003,300.003,495.003,495.0023,249
2026-07-023,295.003,485.003,295.003,445.003,445.0024,593
2026-07-013,380.003,460.003,300.003,435.003,435.0023,839
2026-06-303,290.003,405.003,285.003,380.003,380.0016,106
2026-06-293,010.003,340.002,950.003,290.003,290.0015,352
2026-06-263,235.003,235.002,980.003,105.003,105.0011,210
2026-06-253,350.003,400.003,235.003,235.003,235.0015,596
2026-06-243,335.003,430.003,230.003,255.003,255.0011,439
2026-06-233,395.003,395.003,200.003,355.003,355.0018,198
2026-06-223,485.003,500.003,285.003,355.003,355.0019,444
2026-06-193,565.003,565.003,250.003,345.003,345.0013,809
2026-06-183,435.003,435.003,320.003,345.003,345.007,859
2026-06-173,495.003,550.003,375.003,435.003,435.0010,690
2026-06-163,595.003,630.003,400.003,480.003,480.0052,215
2026-06-153,150.003,435.003,150.003,270.003,270.006,061
2026-06-123,305.003,305.003,060.003,255.003,255.008,394
2026-06-113,065.003,220.003,050.003,205.003,205.008,758
2026-06-102,970.003,185.002,905.003,090.003,090.009,875
2026-06-092,890.002,995.002,880.002,995.002,995.006,820
2026-06-083,000.003,000.002,750.002,910.002,910.0014,207
2026-06-053,025.003,080.002,995.003,000.003,000.005,040
2026-06-043,115.003,140.003,005.003,045.003,045.007,311
2026-06-023,120.003,140.002,915.003,140.003,140.0026,310
2026-06-013,355.003,355.003,040.003,145.003,145.0028,594
2026-05-293,285.003,365.003,170.003,355.003,355.0017,096
2026-05-283,395.003,430.003,265.003,310.003,310.0013,937
2026-05-273,345.003,460.003,320.003,430.003,430.0026,294
2026-05-263,455.003,470.003,320.003,345.003,345.0019,606
2026-05-223,455.003,600.003,305.003,390.003,390.0029,100
2026-05-213,455.003,600.003,445.003,490.003,490.0013,264
2026-05-203,450.003,530.003,395.003,455.003,455.0012,916
2026-05-193,610.003,610.003,445.003,475.003,475.0014,773
2026-05-183,515.003,570.003,365.003,545.003,545.0032,794
2026-05-153,500.003,500.003,445.003,480.003,480.0023,460
2026-05-143,485.003,515.003,465.003,500.003,500.0017,337
2026-05-133,480.003,550.003,465.003,485.003,485.0011,802
2026-05-123,490.003,510.003,450.003,470.003,470.0022,668
2026-05-113,655.003,720.003,480.003,495.003,495.0029,162
2026-05-083,540.003,755.003,445.003,650.003,650.0089,600
2026-05-073,520.003,520.003,440.003,490.003,490.0012,587
2026-05-063,495.003,525.003,470.003,520.003,520.0022,521
2026-05-043,520.003,520.003,470.003,495.003,495.0012,790
2026-04-303,585.003,585.003,485.003,520.003,520.0018,624
2026-04-293,455.003,800.003,390.003,585.003,585.00101,424
2026-04-283,490.003,495.003,455.003,460.003,460.0020,328
2026-04-273,480.003,515.003,470.003,490.003,490.0015,116
2026-04-243,450.003,575.003,450.003,480.003,480.009,365
2026-04-233,470.003,500.003,450.003,450.003,450.0013,622
2026-04-223,530.003,580.003,470.003,500.003,500.0016,065
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2975.0000 KRW
2024-12-2750.0000 KRW
2024-03-0850.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.