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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 267790.KQ stock page

Barrel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,620.004,730.004,610.004,680.004,588.3610,554
2025-04-244,670.004,670.004,545.004,640.004,549.147,653
2025-04-234,565.004,670.004,565.004,670.004,578.554,697
2025-04-224,540.004,620.004,475.004,620.004,529.5320,948
2025-04-214,550.004,550.004,480.004,535.004,446.199,216
2025-04-184,450.004,520.004,420.004,520.004,431.496,360
2025-04-174,445.004,500.004,415.004,450.004,362.864,664
2025-04-164,435.004,495.004,365.004,445.004,357.966,742
2025-04-154,480.004,480.004,400.004,435.004,348.157,242
2025-04-144,460.004,525.004,415.004,480.004,392.2713,142
2025-04-114,315.004,500.004,315.004,460.004,372.666,055
2025-04-104,205.004,380.004,205.004,315.004,230.504,277
2025-04-094,195.004,250.004,165.004,170.004,088.347,596
2025-04-084,205.004,225.004,165.004,210.004,127.564,684
2025-04-074,270.004,340.004,140.004,205.004,122.6614,160
2025-04-044,400.004,450.004,265.004,270.004,186.388,996
2025-04-034,370.004,450.004,370.004,400.004,313.841,670
2025-04-024,385.004,460.004,315.004,405.004,318.745,669
2025-04-014,335.004,550.004,330.004,385.004,299.1315,810
2025-03-314,550.004,550.004,200.004,335.004,250.1113,447
2025-03-284,490.004,600.004,420.004,550.004,460.908,329
2025-03-274,515.004,625.004,460.004,465.004,377.577,598
2025-03-264,435.004,595.004,435.004,470.004,382.476,038
2025-03-254,515.004,660.004,415.004,435.004,348.1515,770
2025-03-244,550.004,750.004,405.004,515.004,426.5911,425
2025-03-214,715.004,715.004,610.004,610.004,519.736,364
2025-03-204,700.004,785.004,675.004,675.004,583.456,015
2025-03-194,710.004,710.004,685.004,700.004,607.964,268
2025-03-184,810.004,810.004,730.004,730.004,637.384,444
2025-03-174,890.004,890.004,775.004,815.004,720.711,819
2025-03-144,850.004,850.004,745.004,825.004,730.522,162
2025-03-134,675.004,800.004,675.004,745.004,652.084,429
2025-03-124,880.004,880.004,665.004,665.004,573.654,142
2025-03-114,960.004,960.004,800.004,880.004,784.443,807
2025-03-104,865.004,980.004,760.004,960.004,862.876,732
2025-03-074,910.004,910.004,820.004,865.004,769.731,474
2025-03-064,915.004,915.004,870.004,910.004,813.851,644
2025-03-054,900.004,970.004,825.004,915.004,818.754,767
2025-03-044,945.004,945.004,835.004,910.004,813.855,903
2025-02-284,970.005,030.004,850.004,945.004,848.174,121
2025-02-275,060.005,100.004,970.004,975.004,877.5812,609
2025-02-265,010.005,100.005,000.005,060.004,960.911,640
2025-02-255,150.005,190.005,010.005,010.004,911.895,211
2025-02-245,100.005,210.005,100.005,150.005,049.158,029
2025-02-215,130.005,270.005,100.005,100.005,000.1323,470
2025-02-205,260.005,270.005,080.005,130.005,029.547,502
2025-02-195,170.005,240.005,100.005,130.005,029.549,209
2025-02-185,100.005,180.005,030.005,170.005,068.769,065
2025-02-175,060.005,240.005,060.005,100.005,000.137,458
2025-02-145,070.005,130.005,070.005,120.005,019.7410,835
2025-02-135,060.005,060.005,000.005,020.004,921.701,019
2025-02-125,000.005,140.004,995.005,040.004,941.3110,598
2025-02-114,960.005,000.004,900.005,000.004,902.094,002
2025-02-104,920.005,080.004,920.005,000.004,902.099,968
2025-02-075,000.005,000.004,910.004,995.004,897.1910,156
2025-02-064,990.004,990.004,905.004,975.004,877.583,052
2025-02-054,960.005,000.004,835.004,905.004,808.954,350
2025-02-044,930.005,000.004,930.004,960.004,862.8719,738
2025-02-035,110.005,110.004,820.004,835.004,740.3225,548
2025-01-315,270.005,270.005,040.005,100.005,000.135,196
← NewerPage 7 of 21 · 1,224 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.