Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,250.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,166.80 | 3,199 |
| 2025-01-23 | 5,170.00 | 5,330.00 | 5,170.00 | 5,250.00 | 5,147.19 | 21,325 |
| 2025-01-22 | 5,100.00 | 5,190.00 | 5,080.00 | 5,110.00 | 5,009.93 | 7,933 |
| 2025-01-21 | 5,200.00 | 5,240.00 | 5,140.00 | 5,230.00 | 5,127.58 | 3,248 |
| 2025-01-20 | 5,190.00 | 5,260.00 | 5,160.00 | 5,200.00 | 5,098.17 | 11,604 |
| 2025-01-17 | 5,250.00 | 5,250.00 | 5,150.00 | 5,150.00 | 5,049.15 | 3,505 |
| 2025-01-16 | 5,150.00 | 5,290.00 | 5,150.00 | 5,250.00 | 5,147.19 | 14,420 |
| 2025-01-15 | 5,140.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,049.15 | 4,622 |
| 2025-01-14 | 5,200.00 | 5,290.00 | 5,120.00 | 5,170.00 | 5,068.76 | 3,299 |
| 2025-01-13 | 5,300.00 | 5,300.00 | 5,160.00 | 5,240.00 | 5,137.39 | 4,412 |
| 2025-01-10 | 5,250.00 | 5,320.00 | 5,160.00 | 5,300.00 | 5,196.21 | 12,856 |
| 2025-01-09 | 5,100.00 | 5,230.00 | 5,060.00 | 5,210.00 | 5,107.98 | 9,584 |
| 2025-01-08 | 5,190.00 | 5,190.00 | 4,990.00 | 5,100.00 | 5,000.13 | 5,582 |
| 2025-01-07 | 5,000.00 | 5,030.00 | 4,900.00 | 5,010.00 | 4,911.89 | 7,473 |
| 2025-01-06 | 4,805.00 | 5,000.00 | 4,805.00 | 4,930.00 | 4,833.46 | 11,077 |
| 2025-01-03 | 4,750.00 | 4,795.00 | 4,710.00 | 4,735.00 | 4,642.28 | 5,482 |
| 2025-01-02 | 4,765.00 | 4,765.00 | 4,655.00 | 4,750.00 | 4,656.98 | 14,296 |
| 2024-12-30 | 4,805.00 | 4,805.00 | 4,620.00 | 4,630.00 | 4,539.33 | 10,962 |
| 2024-12-27 | 4,935.00 | 4,935.00 | 4,725.00 | 4,760.00 | 4,666.79 | 11,628 |
| 2024-12-26 | 4,855.00 | 5,020.00 | 4,855.00 | 4,935.00 | 4,789.34 | 20,637 |
| 2024-12-24 | 4,935.00 | 4,940.00 | 4,750.00 | 4,855.00 | 4,711.70 | 6,819 |
| 2024-12-23 | 4,825.00 | 4,965.00 | 4,690.00 | 4,745.00 | 4,604.95 | 11,491 |
| 2024-12-20 | 4,730.00 | 4,875.00 | 4,730.00 | 4,875.00 | 4,731.11 | 15,202 |
| 2024-12-19 | 4,755.00 | 4,825.00 | 4,710.00 | 4,765.00 | 4,624.36 | 11,174 |
| 2024-12-18 | 4,875.00 | 4,875.00 | 4,800.00 | 4,835.00 | 4,692.29 | 5,806 |
| 2024-12-17 | 4,925.00 | 4,940.00 | 4,850.00 | 4,875.00 | 4,731.11 | 8,617 |
| 2024-12-16 | 4,870.00 | 4,965.00 | 4,855.00 | 4,925.00 | 4,779.64 | 10,647 |
| 2024-12-13 | 4,800.00 | 4,870.00 | 4,735.00 | 4,870.00 | 4,726.26 | 18,112 |
| 2024-12-12 | 4,760.00 | 4,800.00 | 4,710.00 | 4,710.00 | 4,570.98 | 7,718 |
| 2024-12-11 | 4,745.00 | 4,785.00 | 4,715.00 | 4,760.00 | 4,619.51 | 9,296 |
| 2024-12-10 | 4,470.00 | 4,695.00 | 4,440.00 | 4,650.00 | 4,512.75 | 13,875 |
| 2024-12-09 | 4,635.00 | 4,635.00 | 4,385.00 | 4,470.00 | 4,338.07 | 15,829 |
| 2024-12-06 | 4,650.00 | 4,660.00 | 4,405.00 | 4,635.00 | 4,498.20 | 14,057 |
| 2024-12-05 | 4,620.00 | 4,700.00 | 4,600.00 | 4,680.00 | 4,541.87 | 16,536 |
| 2024-12-04 | 4,850.00 | 4,915.00 | 4,570.00 | 4,620.00 | 4,483.64 | 47,931 |
| 2024-12-03 | 4,650.00 | 4,650.00 | 4,575.00 | 4,600.00 | 4,464.23 | 11,599 |
| 2024-12-02 | 4,615.00 | 4,710.00 | 4,615.00 | 4,625.00 | 4,488.49 | 6,540 |
| 2024-11-29 | 4,705.00 | 4,710.00 | 4,625.00 | 4,710.00 | 4,570.98 | 5,598 |
| 2024-11-28 | 4,670.00 | 4,745.00 | 4,580.00 | 4,705.00 | 4,566.13 | 4,149 |
| 2024-11-27 | 4,635.00 | 4,705.00 | 4,635.00 | 4,680.00 | 4,541.87 | 3,916 |
| 2024-11-26 | 4,640.00 | 4,695.00 | 4,635.00 | 4,685.00 | 4,546.72 | 3,678 |
| 2024-11-25 | 4,650.00 | 4,650.00 | 4,570.00 | 4,640.00 | 4,503.05 | 3,044 |
| 2024-11-22 | 4,530.00 | 4,650.00 | 4,430.00 | 4,600.00 | 4,464.23 | 13,358 |
| 2024-11-21 | 4,685.00 | 4,685.00 | 4,525.00 | 4,530.00 | 4,396.29 | 9,176 |
| 2024-11-20 | 4,725.00 | 4,725.00 | 4,660.00 | 4,685.00 | 4,546.72 | 5,217 |
| 2024-11-19 | 4,700.00 | 4,795.00 | 4,655.00 | 4,715.00 | 4,575.83 | 6,740 |
| 2024-11-18 | 4,965.00 | 4,965.00 | 4,565.00 | 4,700.00 | 4,561.28 | 15,386 |
| 2024-11-15 | 4,365.00 | 4,620.00 | 4,325.00 | 4,560.00 | 4,425.41 | 19,629 |
| 2024-11-14 | 4,245.00 | 4,350.00 | 4,155.00 | 4,320.00 | 4,192.49 | 20,927 |
| 2024-11-13 | 4,365.00 | 4,500.00 | 4,210.00 | 4,210.00 | 4,085.74 | 21,370 |
| 2024-11-12 | 4,555.00 | 4,555.00 | 4,245.00 | 4,360.00 | 4,231.31 | 37,574 |
| 2024-11-11 | 4,755.00 | 4,880.00 | 4,500.00 | 4,555.00 | 4,420.56 | 9,901 |
| 2024-11-08 | 4,800.00 | 4,925.00 | 4,730.00 | 4,730.00 | 4,590.39 | 5,006 |
| 2024-11-07 | 4,750.00 | 4,860.00 | 4,720.00 | 4,800.00 | 4,658.33 | 2,355 |
| 2024-11-06 | 4,825.00 | 4,970.00 | 4,750.00 | 4,750.00 | 4,609.80 | 8,597 |
| 2024-11-05 | 5,050.00 | 5,060.00 | 4,815.00 | 4,825.00 | 4,682.59 | 18,166 |
| 2024-11-04 | 4,530.00 | 4,785.00 | 4,525.00 | 4,690.00 | 4,551.57 | 7,903 |
| 2024-11-01 | 4,480.00 | 4,585.00 | 4,480.00 | 4,505.00 | 4,372.03 | 4,300 |
| 2024-10-31 | 4,475.00 | 4,570.00 | 4,385.00 | 4,520.00 | 4,386.59 | 4,205 |
| 2024-10-30 | 4,485.00 | 4,590.00 | 4,425.00 | 4,475.00 | 4,342.92 | 4,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2024-03-08 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.