Barrel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,700.00 | 4,700.00 | 4,480.00 | 4,485.00 | 4,352.62 | 6,695 |
| 2024-10-28 | 4,585.00 | 4,630.00 | 4,490.00 | 4,565.00 | 4,430.26 | 5,836 |
| 2024-10-25 | 4,520.00 | 4,740.00 | 4,520.00 | 4,585.00 | 4,449.67 | 7,020 |
| 2024-10-24 | 4,645.00 | 4,800.00 | 4,520.00 | 4,520.00 | 4,386.59 | 8,639 |
| 2024-10-23 | 4,715.00 | 4,795.00 | 4,715.00 | 4,730.00 | 4,590.39 | 1,364 |
| 2024-10-22 | 4,735.00 | 4,745.00 | 4,675.00 | 4,715.00 | 4,575.83 | 4,204 |
| 2024-10-21 | 4,890.00 | 4,900.00 | 4,545.00 | 4,780.00 | 4,638.92 | 8,718 |
| 2024-10-18 | 4,905.00 | 4,940.00 | 4,750.00 | 4,890.00 | 4,745.67 | 3,223 |
| 2024-10-17 | 4,800.00 | 4,905.00 | 4,800.00 | 4,905.00 | 4,760.23 | 4,384 |
| 2024-10-16 | 4,865.00 | 4,865.00 | 4,805.00 | 4,845.00 | 4,702.00 | 4,196 |
| 2024-10-15 | 4,820.00 | 4,900.00 | 4,820.00 | 4,840.00 | 4,697.14 | 3,145 |
| 2024-10-14 | 4,935.00 | 5,010.00 | 4,905.00 | 4,905.00 | 4,760.23 | 4,790 |
| 2024-10-11 | 4,850.00 | 4,995.00 | 4,850.00 | 4,970.00 | 4,823.31 | 8,066 |
| 2024-10-10 | 4,770.00 | 4,850.00 | 4,770.00 | 4,850.00 | 4,706.85 | 5,173 |
| 2024-10-08 | 4,715.00 | 4,855.00 | 4,715.00 | 4,755.00 | 4,614.65 | 3,966 |
| 2024-10-07 | 4,705.00 | 4,720.00 | 4,670.00 | 4,715.00 | 4,575.83 | 10,134 |
| 2024-10-04 | 4,745.00 | 4,745.00 | 4,695.00 | 4,705.00 | 4,566.13 | 6,453 |
| 2024-10-02 | 4,825.00 | 4,825.00 | 4,745.00 | 4,775.00 | 4,634.06 | 5,524 |
| 2024-09-30 | 4,840.00 | 5,000.00 | 4,825.00 | 4,825.00 | 4,682.59 | 9,151 |
| 2024-09-27 | 4,930.00 | 4,990.00 | 4,910.00 | 4,945.00 | 4,799.05 | 7,251 |
| 2024-09-26 | 4,915.00 | 5,020.00 | 4,900.00 | 4,980.00 | 4,833.01 | 11,014 |
| 2024-09-25 | 4,945.00 | 5,020.00 | 4,800.00 | 4,965.00 | 4,818.46 | 15,272 |
| 2024-09-24 | 4,810.00 | 4,950.00 | 4,785.00 | 4,950.00 | 4,803.90 | 14,599 |
| 2024-09-23 | 4,660.00 | 4,860.00 | 4,660.00 | 4,810.00 | 4,668.03 | 11,739 |
| 2024-09-20 | 4,575.00 | 4,820.00 | 4,575.00 | 4,655.00 | 4,517.61 | 9,246 |
| 2024-09-19 | 4,715.00 | 4,800.00 | 4,570.00 | 4,570.00 | 4,435.11 | 7,196 |
| 2024-09-13 | 4,465.00 | 4,725.00 | 4,465.00 | 4,715.00 | 4,575.83 | 14,121 |
| 2024-09-12 | 4,290.00 | 4,465.00 | 4,290.00 | 4,440.00 | 4,308.95 | 5,268 |
| 2024-09-11 | 4,355.00 | 4,400.00 | 4,260.00 | 4,290.00 | 4,163.38 | 5,046 |
| 2024-09-10 | 4,315.00 | 4,400.00 | 4,205.00 | 4,395.00 | 4,265.28 | 20,947 |
| 2024-09-09 | 4,380.00 | 4,380.00 | 4,280.00 | 4,315.00 | 4,187.64 | 7,866 |
| 2024-09-06 | 4,410.00 | 4,520.00 | 4,390.00 | 4,400.00 | 4,270.13 | 15,295 |
| 2024-09-05 | 4,445.00 | 4,480.00 | 4,410.00 | 4,440.00 | 4,308.95 | 7,371 |
| 2024-09-04 | 4,585.00 | 4,585.00 | 4,455.00 | 4,480.00 | 4,347.77 | 10,708 |
| 2024-09-03 | 4,645.00 | 4,695.00 | 4,625.00 | 4,625.00 | 4,488.49 | 4,838 |
| 2024-09-02 | 4,580.00 | 4,630.00 | 4,550.00 | 4,620.00 | 4,483.64 | 4,545 |
| 2024-08-30 | 4,680.00 | 4,685.00 | 4,545.00 | 4,580.00 | 4,444.82 | 18,927 |
| 2024-08-29 | 4,695.00 | 4,725.00 | 4,675.00 | 4,685.00 | 4,546.72 | 2,861 |
| 2024-08-28 | 4,720.00 | 4,790.00 | 4,695.00 | 4,720.00 | 4,580.69 | 4,542 |
| 2024-08-27 | 4,740.00 | 4,740.00 | 4,675.00 | 4,720.00 | 4,580.69 | 4,590 |
| 2024-08-26 | 4,780.00 | 4,780.00 | 4,730.00 | 4,740.00 | 4,600.10 | 5,350 |
| 2024-08-23 | 4,765.00 | 4,825.00 | 4,680.00 | 4,825.00 | 4,682.59 | 5,738 |
| 2024-08-22 | 4,770.00 | 4,840.00 | 4,755.00 | 4,775.00 | 4,634.06 | 7,109 |
| 2024-08-21 | 4,800.00 | 4,835.00 | 4,765.00 | 4,790.00 | 4,648.62 | 3,229 |
| 2024-08-20 | 4,800.00 | 4,820.00 | 4,735.00 | 4,785.00 | 4,643.77 | 6,938 |
| 2024-08-19 | 4,825.00 | 4,830.00 | 4,695.00 | 4,800.00 | 4,658.33 | 27,636 |
| 2024-08-16 | 5,020.00 | 5,080.00 | 4,740.00 | 4,780.00 | 4,638.92 | 57,801 |
| 2024-08-14 | 4,955.00 | 5,050.00 | 4,950.00 | 5,020.00 | 4,871.83 | 5,146 |
| 2024-08-13 | 5,180.00 | 5,180.00 | 4,920.00 | 4,920.00 | 4,774.78 | 5,270 |
| 2024-08-12 | 5,150.00 | 5,150.00 | 5,060.00 | 5,140.00 | 4,988.29 | 5,957 |
| 2024-08-09 | 5,020.00 | 5,120.00 | 5,000.00 | 5,120.00 | 4,968.88 | 7,262 |
| 2024-08-08 | 5,130.00 | 5,180.00 | 4,960.00 | 5,000.00 | 4,852.42 | 16,961 |
| 2024-08-07 | 4,995.00 | 5,150.00 | 4,990.00 | 5,030.00 | 4,881.54 | 9,048 |
| 2024-08-06 | 4,860.00 | 5,400.00 | 4,800.00 | 5,090.00 | 4,939.77 | 15,940 |
| 2024-08-05 | 5,380.00 | 5,380.00 | 4,400.00 | 5,010.00 | 4,862.13 | 41,770 |
| 2024-08-02 | 5,590.00 | 5,590.00 | 5,350.00 | 5,380.00 | 5,221.21 | 12,002 |
| 2024-08-01 | 5,460.00 | 5,600.00 | 5,420.00 | 5,590.00 | 5,425.01 | 4,977 |
| 2024-07-31 | 5,540.00 | 5,570.00 | 5,460.00 | 5,490.00 | 5,327.96 | 4,512 |
| 2024-07-30 | 5,510.00 | 5,610.00 | 5,480.00 | 5,590.00 | 5,425.01 | 3,176 |
| 2024-07-29 | 5,500.00 | 5,550.00 | 5,370.00 | 5,510.00 | 5,347.37 | 3,069 |
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.