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
2026-01-213,510.003,510.003,420.003,450.003,450.0013,305
2026-01-203,480.003,540.003,480.003,515.003,515.008,093
2026-01-193,510.003,550.003,475.003,480.003,480.0021,305
2026-01-163,535.003,535.003,490.003,525.003,525.0011,601
2026-01-153,580.003,580.003,440.003,535.003,535.0017,932
2026-01-143,540.003,625.003,540.003,585.003,585.006,079
2026-01-133,680.003,680.003,520.003,540.003,540.0011,106
2026-01-123,470.003,575.003,470.003,520.003,520.0012,320
2026-01-093,465.003,500.003,455.003,470.003,470.008,531
2026-01-083,535.003,535.003,445.003,490.003,490.0011,969
2026-01-073,615.003,615.003,535.003,535.003,535.0020,341
2026-01-063,755.003,755.003,625.003,625.003,625.0012,112
2026-01-053,795.003,795.003,630.003,630.003,630.0010,629
2026-01-023,790.003,790.003,685.003,690.003,690.0014,985
2025-12-303,775.003,835.003,730.003,790.003,790.007,985
2025-12-293,785.003,815.003,750.003,775.003,775.007,378
2025-12-263,780.003,865.003,770.003,830.003,755.0011,432
2025-12-243,675.003,780.003,645.003,780.003,705.9810,490
2025-12-233,715.003,715.003,650.003,675.003,603.049,553
2025-12-223,690.003,715.003,655.003,700.003,627.5513,422
2025-12-193,680.003,695.003,660.003,690.003,617.744,324
2025-12-183,585.003,680.003,580.003,660.003,588.334,590
2025-12-173,585.003,675.003,580.003,585.003,514.807,021
2025-12-163,595.003,635.003,585.003,595.003,524.6010,808
2025-12-153,590.003,640.003,550.003,595.003,524.6010,701
2025-12-123,640.003,675.003,590.003,590.003,519.7018,192
2025-12-113,655.003,710.003,555.003,640.003,568.7217,883
2025-12-103,630.003,710.003,610.003,655.003,583.432,102
2025-12-093,705.003,735.003,600.003,630.003,558.9215,589
2025-12-083,770.003,810.003,680.003,705.003,632.459,159
2025-12-053,800.003,800.003,720.003,770.003,696.173,637
2025-12-043,810.003,810.003,710.003,800.003,725.597,353
2025-12-033,840.003,840.003,740.003,810.003,735.393,417
2025-12-023,725.003,785.003,725.003,785.003,710.883,683
2025-12-013,730.003,840.003,600.003,725.003,652.0611,272
2025-11-283,710.003,795.003,710.003,765.003,691.2710,851
2025-11-273,760.003,860.003,710.003,710.003,637.357,054
2025-11-263,725.003,740.003,665.003,730.003,656.9611,265
2025-11-253,605.003,755.003,605.003,710.003,637.3513,006
2025-11-243,590.003,770.003,555.003,635.003,563.8212,925
2025-11-213,650.003,665.003,545.003,590.003,519.7015,671
2025-11-203,685.003,685.003,620.003,635.003,563.8218,527
2025-11-193,695.003,745.003,625.003,715.003,642.2510,516
2025-11-183,820.003,820.003,675.003,695.003,622.6422,172
2025-11-173,710.003,800.003,690.003,800.003,725.5927,215
2025-11-143,625.003,760.003,555.003,715.003,642.2524,095
2025-11-133,650.003,715.003,445.003,630.003,558.9226,596
2025-11-123,495.003,675.003,495.003,650.003,578.5211,956
2025-11-113,510.003,785.003,495.003,495.003,426.5620,177
2025-11-103,550.003,550.003,485.003,495.003,426.5641,885
2025-11-073,545.003,585.003,525.003,550.003,480.484,507
2025-11-063,480.003,645.003,445.003,570.003,500.0922,888
2025-11-053,545.003,545.003,430.003,480.003,411.8520,740
2025-11-043,620.003,620.003,395.003,615.003,544.2124,512
2025-11-033,680.003,680.003,615.003,620.003,549.1115,349
2025-10-313,640.003,700.003,640.003,680.003,607.9410,263
2025-10-303,665.003,700.003,640.003,640.003,568.7220,556
2025-10-293,710.003,725.003,665.003,680.003,607.9421,018
2025-10-283,715.003,770.003,695.003,710.003,637.3524,172
2025-10-273,780.003,780.003,695.003,760.003,686.3724,703
← NewerPage 4 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.