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
2026-04-213,650.003,650.003,505.003,520.003,520.0015,919
2026-04-203,570.003,645.003,550.003,585.003,585.0015,143
2026-04-173,660.003,660.003,555.003,595.003,595.007,907
2026-04-163,530.003,605.003,515.003,550.003,550.009,431
2026-04-153,540.003,585.003,530.003,555.003,555.0010,231
2026-04-143,530.003,605.003,530.003,540.003,540.0013,560
2026-04-133,480.003,560.003,450.003,530.003,530.0025,423
2026-04-103,455.003,505.003,455.003,480.003,480.003,612
2026-04-093,465.003,565.003,465.003,490.003,490.002,660
2026-04-083,515.003,570.003,480.003,565.003,565.0011,099
2026-04-073,450.003,515.003,400.003,510.003,510.0014,779
2026-04-063,310.003,450.003,310.003,450.003,450.0019,876
2026-04-033,310.003,370.003,300.003,360.003,360.0010,519
2026-04-023,360.003,375.003,325.003,325.003,325.0028,040
2026-04-013,375.003,435.003,320.003,365.003,365.0016,243
2026-03-313,455.003,455.003,310.003,365.003,365.0017,986
2026-03-303,400.003,485.003,310.003,485.003,485.0025,993
2026-03-273,575.003,575.003,465.003,490.003,490.006,286
2026-03-263,540.003,550.003,495.003,500.003,500.005,530
2026-03-253,460.003,530.003,460.003,515.003,515.008,884
2026-03-243,470.003,485.003,450.003,460.003,460.006,574
2026-03-233,575.003,575.003,450.003,450.003,450.0015,072
2026-03-203,530.003,590.003,530.003,575.003,575.004,525
2026-03-193,665.003,665.003,505.003,525.003,525.0012,054
2026-03-183,665.003,665.003,535.003,665.003,665.003,981
2026-03-173,550.003,620.003,550.003,580.003,580.001,937
2026-03-163,620.003,665.003,550.003,550.003,550.003,210
2026-03-133,580.003,650.003,535.003,590.003,590.009,688
2026-03-123,560.003,595.003,535.003,580.003,580.004,709
2026-03-113,590.003,600.003,470.003,555.003,555.0014,190
2026-03-103,455.003,565.003,455.003,505.003,505.005,167
2026-03-093,570.003,600.003,420.003,455.003,455.0020,254
2026-03-063,630.003,630.003,320.003,570.003,570.0032,327
2026-03-053,380.003,620.003,380.003,525.003,525.008,672
2026-03-043,550.003,575.003,270.003,380.003,380.0041,717
2026-03-033,735.003,735.003,470.003,575.003,575.0017,577
2026-02-273,660.003,860.003,645.003,735.003,735.0015,867
2026-02-263,780.003,795.003,685.003,695.003,695.0021,735
2026-02-253,785.003,825.003,760.003,780.003,780.0017,292
2026-02-243,870.003,870.003,650.003,785.003,785.0015,571
2026-02-233,852.003,900.003,785.003,870.003,870.0015,813
2026-02-203,880.003,940.003,860.003,860.003,860.0014,381
2026-02-193,970.004,025.003,910.003,930.003,930.0017,685
2026-02-133,970.004,000.003,835.003,970.003,970.0026,213
2026-02-124,010.004,045.003,960.003,960.003,960.0021,721
2026-02-113,830.004,020.003,780.004,005.004,005.0061,292
2026-02-103,745.003,880.003,690.003,865.003,865.0031,451
2026-02-093,630.003,805.003,570.003,715.003,715.0021,332
2026-02-063,585.003,670.003,470.003,660.003,660.0012,944
2026-02-053,625.003,625.003,545.003,590.003,590.0020,440
2026-02-043,625.003,640.003,525.003,575.003,575.0027,792
2026-02-033,500.003,600.003,500.003,600.003,600.0018,924
2026-02-023,600.003,600.003,490.003,500.003,500.0024,861
2026-01-303,505.003,570.003,505.003,565.003,565.0017,821
2026-01-293,470.003,545.003,465.003,505.003,505.0038,429
2026-01-283,625.003,645.003,420.003,555.003,555.0036,650
2026-01-273,680.003,690.003,610.003,625.003,625.0024,800
2026-01-263,550.003,680.003,550.003,650.003,650.0021,886
2026-01-233,510.003,605.003,505.003,550.003,550.0012,299
2026-01-223,450.003,500.003,450.003,495.003,495.0013,596
← NewerPage 3 of 5 · 245 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.