Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,340.00 | 9,530.00 | 9,250.00 | 9,410.00 | 9,069.54 | 31,848 |
| 2022-02-17 | 9,230.00 | 9,560.00 | 9,100.00 | 9,440.00 | 9,098.45 | 105,012 |
| 2022-02-16 | 8,800.00 | 9,240.00 | 8,800.00 | 9,100.00 | 8,770.75 | 35,546 |
| 2022-02-15 | 9,040.00 | 9,040.00 | 8,700.00 | 8,750.00 | 8,433.42 | 24,206 |
| 2022-02-14 | 8,820.00 | 9,180.00 | 8,800.00 | 8,980.00 | 8,655.09 | 33,306 |
| 2022-02-11 | 8,910.00 | 9,180.00 | 8,790.00 | 9,000.00 | 8,674.37 | 24,533 |
| 2022-02-10 | 8,980.00 | 8,980.00 | 8,720.00 | 8,910.00 | 8,587.63 | 16,809 |
| 2022-02-09 | 8,680.00 | 9,010.00 | 8,680.00 | 8,930.00 | 8,606.90 | 33,539 |
| 2022-02-08 | 8,650.00 | 9,510.00 | 8,600.00 | 8,710.00 | 8,394.86 | 141,475 |
| 2022-02-07 | 8,620.00 | 8,690.00 | 8,460.00 | 8,650.00 | 8,337.03 | 24,688 |
| 2022-02-04 | 8,150.00 | 8,650.00 | 8,080.00 | 8,570.00 | 8,259.93 | 39,433 |
| 2022-02-03 | 8,070.00 | 8,220.00 | 7,980.00 | 8,170.00 | 7,874.40 | 15,904 |
| 2022-01-28 | 7,640.00 | 8,010.00 | 7,640.00 | 7,990.00 | 7,700.91 | 19,651 |
| 2022-01-27 | 7,760.00 | 7,980.00 | 7,620.00 | 7,710.00 | 7,431.04 | 24,740 |
| 2022-01-26 | 7,800.00 | 8,000.00 | 7,760.00 | 7,940.00 | 7,652.72 | 14,299 |
| 2022-01-25 | 8,080.00 | 8,080.00 | 7,830.00 | 7,860.00 | 7,575.62 | 29,096 |
| 2022-01-24 | 8,130.00 | 8,130.00 | 7,920.00 | 8,030.00 | 7,739.47 | 22,660 |
| 2022-01-21 | 8,000.00 | 8,070.00 | 7,920.00 | 8,050.00 | 7,758.74 | 11,914 |
| 2022-01-20 | 8,000.00 | 8,080.00 | 7,940.00 | 8,010.00 | 7,720.19 | 7,250 |
| 2022-01-19 | 7,840.00 | 8,070.00 | 7,840.00 | 8,000.00 | 7,710.55 | 10,844 |
| 2022-01-18 | 8,070.00 | 8,130.00 | 8,010.00 | 8,030.00 | 7,739.47 | 7,320 |
| 2022-01-17 | 8,240.00 | 8,280.00 | 8,070.00 | 8,080.00 | 7,787.66 | 11,239 |
| 2022-01-14 | 8,100.00 | 8,190.00 | 8,100.00 | 8,190.00 | 7,893.68 | 9,646 |
| 2022-01-13 | 8,150.00 | 8,170.00 | 8,100.00 | 8,150.00 | 7,855.13 | 9,285 |
| 2022-01-12 | 8,100.00 | 8,150.00 | 8,060.00 | 8,140.00 | 7,845.49 | 8,973 |
| 2022-01-11 | 8,050.00 | 8,130.00 | 8,000.00 | 8,100.00 | 7,806.93 | 21,896 |
| 2022-01-10 | 8,150.00 | 8,150.00 | 8,050.00 | 8,050.00 | 7,758.74 | 20,741 |
| 2022-01-07 | 8,010.00 | 8,180.00 | 8,010.00 | 8,130.00 | 7,835.85 | 7,756 |
| 2022-01-06 | 7,920.00 | 8,110.00 | 7,920.00 | 8,060.00 | 7,768.38 | 13,480 |
| 2022-01-05 | 8,180.00 | 8,190.00 | 8,060.00 | 8,060.00 | 7,768.38 | 9,453 |
| 2022-01-04 | 8,130.00 | 8,150.00 | 8,030.00 | 8,140.00 | 7,845.49 | 17,645 |
| 2022-01-03 | 8,000.00 | 8,160.00 | 8,000.00 | 8,050.00 | 7,758.74 | 13,186 |
| 2021-12-30 | 8,090.00 | 8,110.00 | 7,900.00 | 8,000.00 | 7,710.55 | 10,747 |
| 2021-12-29 | 7,990.00 | 8,120.00 | 7,980.00 | 8,090.00 | 7,797.30 | 6,100 |
| 2021-12-28 | 8,050.00 | 8,100.00 | 7,970.00 | 7,970.00 | 7,681.64 | 9,832 |
| 2021-12-27 | 8,000.00 | 8,070.00 | 7,960.00 | 8,050.00 | 7,758.74 | 13,581 |
| 2021-12-24 | 8,030.00 | 8,060.00 | 7,920.00 | 7,990.00 | 7,700.91 | 13,645 |
| 2021-12-23 | 7,790.00 | 7,990.00 | 7,790.00 | 7,920.00 | 7,633.45 | 27,573 |
| 2021-12-22 | 7,620.00 | 7,990.00 | 7,620.00 | 7,720.00 | 7,440.68 | 19,552 |
| 2021-12-21 | 7,560.00 | 7,740.00 | 7,560.00 | 7,580.00 | 7,305.75 | 50,040 |
| 2021-12-20 | 7,800.00 | 7,880.00 | 7,680.00 | 7,740.00 | 7,459.96 | 17,277 |
| 2021-12-17 | 7,880.00 | 7,960.00 | 7,800.00 | 7,860.00 | 7,575.62 | 8,049 |
| 2021-12-16 | 7,850.00 | 7,940.00 | 7,800.00 | 7,840.00 | 7,556.34 | 9,258 |
| 2021-12-15 | 7,930.00 | 8,000.00 | 7,810.00 | 7,830.00 | 7,546.70 | 19,652 |
| 2021-12-14 | 7,980.00 | 8,020.00 | 7,650.00 | 8,000.00 | 7,710.55 | 19,920 |
| 2021-12-13 | 8,140.00 | 8,250.00 | 7,850.00 | 7,980.00 | 7,691.28 | 35,011 |
| 2021-12-10 | 8,260.00 | 8,350.00 | 8,160.00 | 8,210.00 | 7,912.95 | 8,104 |
| 2021-12-09 | 8,260.00 | 8,360.00 | 8,240.00 | 8,300.00 | 7,999.70 | 7,751 |
| 2021-12-08 | 8,450.00 | 8,450.00 | 8,300.00 | 8,310.00 | 8,009.34 | 13,033 |
| 2021-12-07 | 8,260.00 | 8,450.00 | 8,250.00 | 8,370.00 | 8,067.17 | 16,762 |
| 2021-12-06 | 8,280.00 | 8,400.00 | 8,150.00 | 8,260.00 | 7,961.15 | 13,529 |
| 2021-12-03 | 7,980.00 | 8,350.00 | 7,850.00 | 8,280.00 | 7,980.42 | 20,950 |
| 2021-12-02 | 7,440.00 | 7,900.00 | 7,340.00 | 7,900.00 | 7,614.17 | 16,694 |
| 2021-12-01 | 7,610.00 | 7,890.00 | 7,510.00 | 7,780.00 | 7,498.51 | 33,260 |
| 2021-11-30 | 8,290.00 | 8,290.00 | 7,630.00 | 7,750.00 | 7,469.60 | 72,217 |
| 2021-11-29 | 7,610.00 | 8,390.00 | 7,610.00 | 8,290.00 | 7,990.06 | 85,090 |
| 2021-11-26 | 8,710.00 | 8,840.00 | 8,000.00 | 8,230.00 | 7,932.23 | 97,341 |
| 2021-11-25 | 8,880.00 | 8,900.00 | 8,720.00 | 8,790.00 | 8,471.97 | 11,140 |
| 2021-11-24 | 8,970.00 | 8,970.00 | 8,730.00 | 8,810.00 | 8,491.25 | 19,796 |
| 2021-11-23 | 8,900.00 | 9,120.00 | 8,900.00 | 8,970.00 | 8,645.46 | 12,102 |
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.