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
2025-10-243,745.003,785.003,685.003,745.003,671.6615,297
2025-10-233,745.003,800.003,715.003,745.003,671.6610,027
2025-10-223,775.003,780.003,720.003,745.003,671.668,959
2025-10-213,780.003,815.003,735.003,775.003,701.0823,261
2025-10-203,780.003,800.003,755.003,780.003,705.984,815
2025-10-173,805.003,840.003,750.003,780.003,705.989,815
2025-10-163,810.003,825.003,785.003,800.003,725.5910,819
2025-10-153,835.003,845.003,760.003,810.003,735.3929,553
2025-10-143,855.003,895.003,800.003,835.003,759.9020,608
2025-10-133,880.003,900.003,825.003,855.003,779.5114,963
2025-10-103,895.003,965.003,870.003,880.003,804.0215,472
2025-10-023,940.004,025.003,870.003,895.003,818.7333,392
2025-10-013,950.003,980.003,935.003,940.003,862.857,070
2025-09-303,975.003,975.003,920.003,955.003,877.555,251
2025-09-293,965.004,000.003,925.003,950.003,872.6517,272
2025-09-263,995.004,050.003,950.003,965.003,887.3633,490
2025-09-254,010.004,050.003,985.003,995.003,916.7710,422
2025-09-244,035.004,065.003,985.004,010.003,931.485,541
2025-09-234,035.004,065.003,950.003,985.003,906.9626,169
2025-09-223,985.004,300.003,950.003,985.003,906.9696,800
2025-09-193,980.004,070.003,980.004,010.003,931.4810,406
2025-09-184,010.004,015.003,955.003,980.003,902.0615,059
2025-09-174,045.004,045.003,925.004,010.003,931.4816,327
2025-09-164,015.004,045.004,000.004,045.003,965.799,343
2025-09-154,060.004,060.004,000.004,015.003,936.389,039
2025-09-124,075.004,075.004,010.004,060.003,980.509,408
2025-09-114,040.004,095.004,025.004,075.003,995.208,091
2025-09-104,050.004,100.004,020.004,095.004,014.8112,437
2025-09-094,025.004,100.003,995.004,020.003,941.2816,568
2025-09-084,090.004,095.003,995.004,025.003,946.1812,435
2025-09-054,050.004,095.004,025.004,090.004,009.9110,198
2025-09-044,035.004,095.004,030.004,050.003,970.694,897
2025-09-033,955.004,040.003,955.004,035.003,955.9929,388
2025-09-023,925.003,955.003,900.003,945.003,867.758,091
2025-09-013,950.003,950.003,875.003,925.003,848.146,647
2025-08-293,935.003,980.003,895.003,950.003,872.655,916
2025-08-283,910.003,985.003,910.003,935.003,857.945,020
2025-08-273,970.003,970.003,910.003,910.003,833.4311,831
2025-08-263,910.003,970.003,890.003,970.003,892.2612,549
2025-08-253,920.003,945.003,880.003,900.003,823.6314,210
2025-08-223,925.003,925.003,870.003,890.003,813.8328,006
2025-08-213,945.004,000.003,900.003,925.003,848.149,639
2025-08-203,985.003,985.003,880.003,945.003,867.7526,723
2025-08-193,975.004,000.003,955.003,990.003,911.8711,575
2025-08-184,100.004,100.003,955.003,975.003,897.1638,554
2025-08-144,155.004,155.004,070.004,070.003,990.309,566
2025-08-134,075.004,150.004,030.004,145.004,063.8320,036
2025-08-124,060.004,105.004,040.004,075.003,995.2016,153
2025-08-114,145.004,145.004,000.004,060.003,980.5020,092
2025-08-084,020.004,065.004,020.004,055.003,975.598,229
2025-08-074,000.004,080.004,000.004,005.003,926.578,353
2025-08-064,050.004,050.003,970.004,000.003,921.6719,060
2025-08-054,050.004,130.004,000.004,015.003,936.3829,193
2025-08-044,055.004,095.004,000.004,050.003,970.697,352
2025-08-014,145.004,185.003,970.004,055.003,975.5927,177
2025-07-314,180.004,230.004,090.004,145.004,063.8330,320
2025-07-304,245.004,255.004,150.004,180.004,098.1514,831
2025-07-294,225.004,245.004,160.004,245.004,161.8716,419
2025-07-284,305.004,305.004,120.004,245.004,161.8728,457
2025-07-254,390.004,430.004,280.004,285.004,201.0911,149
← NewerPage 5 of 21 · 1,223 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.