Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 267790.KQ stock page

Barrel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-244,440.004,440.004,340.004,390.004,304.037,646
2025-07-234,410.004,435.004,380.004,400.004,313.844,430
2025-07-224,445.004,445.004,365.004,410.004,323.644,744
2025-07-214,400.004,435.004,385.004,410.004,323.646,368
2025-07-184,500.004,500.004,350.004,435.004,348.159,081
2025-07-174,470.004,470.004,405.004,470.004,382.475,938
2025-07-164,480.004,495.004,415.004,465.004,377.576,896
2025-07-154,485.004,485.004,365.004,480.004,392.2710,432
2025-07-144,500.004,500.004,270.004,455.004,367.7615,142
2025-07-114,545.004,575.004,475.004,475.004,387.378,469
2025-07-104,510.004,650.004,490.004,545.004,456.005,138
2025-07-094,560.004,560.004,490.004,510.004,421.6811,614
2025-07-084,595.004,595.004,500.004,550.004,460.906,028
2025-07-074,505.004,640.004,480.004,590.004,500.127,777
2025-07-044,575.004,600.004,495.004,590.004,500.126,884
2025-07-034,525.004,595.004,515.004,575.004,485.4117,990
2025-07-024,500.004,560.004,465.004,510.004,421.687,229
2025-07-014,650.004,690.004,475.004,495.004,406.9811,981
2025-06-304,290.004,715.004,290.004,545.004,456.0031,795
2025-06-274,395.004,395.004,210.004,255.004,171.6819,319
2025-06-264,435.004,455.004,350.004,395.004,308.9415,469
2025-06-254,460.004,490.004,430.004,435.004,348.157,382
2025-06-244,400.004,475.004,390.004,460.004,372.6615,113
2025-06-234,495.004,495.004,380.004,390.004,304.0311,350
2025-06-204,470.004,535.004,470.004,495.004,406.984,669
2025-06-194,565.004,640.004,470.004,490.004,402.0810,732
2025-06-184,565.004,575.004,525.004,540.004,451.104,302
2025-06-174,575.004,645.004,500.004,575.004,485.413,461
2025-06-164,505.004,620.004,485.004,600.004,509.927,954
2025-06-134,770.004,770.004,505.004,505.004,416.789,113
2025-06-124,840.004,840.004,765.004,770.004,676.595,838
2025-06-114,855.004,855.004,720.004,840.004,745.2214,402
2025-06-104,770.004,845.004,715.004,845.004,750.1219,688
2025-06-094,530.004,845.004,530.004,770.004,676.5928,126
2025-06-054,410.004,620.004,370.004,530.004,441.2918,927
2025-06-044,345.004,400.004,335.004,400.004,313.8420,140
2025-06-024,380.004,400.004,330.004,335.004,250.115,787
2025-05-304,385.004,410.004,360.004,405.004,318.747,488
2025-05-294,335.004,385.004,335.004,375.004,289.339,233
2025-05-284,325.004,390.004,285.004,335.004,250.1110,010
2025-05-274,390.004,390.004,325.004,335.004,250.115,004
2025-05-264,350.004,390.004,290.004,390.004,304.036,182
2025-05-234,355.004,360.004,250.004,350.004,264.828,065
2025-05-224,380.004,380.004,315.004,360.004,274.622,828
2025-05-214,410.004,410.004,365.004,380.004,294.234,942
2025-05-204,315.004,370.004,305.004,370.004,284.4312,011
2025-05-194,400.004,400.004,150.004,355.004,269.7215,315
2025-05-164,440.004,440.004,340.004,420.004,333.458,665
2025-05-154,505.004,505.004,360.004,445.004,357.9620,219
2025-05-144,520.004,520.004,475.004,510.004,421.685,140
2025-05-134,580.004,580.004,475.004,520.004,431.4911,242
2025-05-124,410.004,590.004,405.004,580.004,490.3110,008
2025-05-094,425.004,545.004,425.004,430.004,343.253,064
2025-05-084,430.004,525.004,410.004,425.004,338.357,644
2025-05-074,435.004,435.004,370.004,430.004,343.2512,004
2025-05-024,500.004,540.004,430.004,460.004,372.6613,293
2025-04-304,640.004,640.004,405.004,505.004,416.7818,882
2025-04-294,605.004,700.004,540.004,640.004,549.143,661
2025-04-284,685.004,690.004,570.004,605.004,514.828,588
2025-04-254,620.004,730.004,610.004,680.004,588.3610,554
← NewerPage 6 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.