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
2026-10-202,795.002,880.002,790.002,795.002,795.001,747
2026-10-192,770.002,945.002,740.002,795.002,795.006,042
2026-10-162,730.002,980.002,730.002,800.002,800.003,005
2026-10-152,810.002,810.002,700.002,730.002,730.0010,961
2026-10-142,955.002,955.002,770.002,870.002,870.009,641
2026-10-132,980.003,030.002,930.002,930.002,930.004,992
2026-10-123,005.003,055.002,980.003,030.003,030.003,860
2026-10-083,095.003,095.003,000.003,040.003,040.002,664
2026-10-073,110.003,110.003,000.003,095.003,095.002,718
2026-10-063,075.003,165.003,005.003,110.003,110.002,461
2026-10-023,045.003,065.003,000.003,065.003,065.005,330
2026-10-013,020.003,065.003,020.003,035.003,035.003,720
2026-09-303,245.003,245.003,020.003,025.003,025.004,598
2026-09-293,030.003,140.003,010.003,020.003,020.003,193
2026-09-283,130.003,130.003,070.003,070.003,070.003,054
2026-09-233,195.003,195.003,095.003,130.003,130.001,673
2026-09-223,100.003,260.003,045.003,130.003,130.003,744
2026-09-213,100.003,165.003,030.003,095.003,095.006,708
2026-09-183,195.003,230.003,070.003,095.003,095.006,744
2026-09-173,170.003,250.003,135.003,200.003,200.003,179
2026-09-163,290.003,290.003,170.003,170.003,170.004,576
2026-09-153,290.003,375.003,180.003,285.003,285.003,273
2026-09-143,275.003,340.003,200.003,290.003,290.001,225
2026-09-113,355.003,355.003,240.003,275.003,275.00341
2026-09-103,485.003,485.003,280.003,350.003,350.001,290
2026-09-093,335.003,415.003,330.003,335.003,335.004,429
2026-09-083,425.003,425.003,270.003,335.003,335.002,513
2026-09-073,450.003,450.003,380.003,420.003,420.002,485
2026-09-043,455.003,490.003,405.003,450.003,450.001,076
2026-09-033,565.003,565.003,415.003,485.003,485.004,512
2026-09-023,450.003,590.003,380.003,590.003,590.005,970
2026-09-013,360.003,520.003,360.003,460.003,460.004,792
2026-08-313,525.003,625.003,420.003,425.003,425.0044,713
2026-08-283,465.003,510.003,440.003,485.003,485.008,928
2026-08-273,455.003,495.003,400.003,490.003,490.006,012
2026-08-263,240.003,470.003,240.003,455.003,455.0060,289
2026-08-253,205.003,205.003,100.003,185.003,185.003,968
2026-08-243,255.003,330.003,200.003,205.003,205.001,912
2026-08-213,365.003,365.003,060.003,335.003,335.004,912
2026-08-203,330.003,435.003,130.003,395.003,395.0012,656
2026-08-193,305.003,455.003,285.003,310.003,310.003,289
2026-08-183,235.003,485.003,200.003,455.003,455.0062,711
2026-08-143,340.003,340.003,195.003,230.003,230.003,306
2026-08-133,400.003,400.003,255.003,345.003,345.005,159
2026-08-123,415.003,415.003,310.003,380.003,380.002,038
2026-08-113,160.003,425.003,135.003,390.003,390.0030,309
2026-08-103,075.003,160.003,050.003,125.003,125.009,120
2026-08-073,065.003,145.003,060.003,075.003,075.002,881
2026-08-063,100.003,100.003,030.003,090.003,090.002,048
2026-08-053,200.003,200.003,045.003,100.003,100.006,443
2026-08-043,280.003,280.003,000.003,065.003,065.001,070
2026-08-033,085.003,100.003,070.003,075.003,075.001,531
2026-07-313,200.003,200.002,995.003,100.003,100.006,825
2026-07-303,160.003,160.003,005.003,095.003,095.001,958
2026-07-293,225.003,300.002,930.003,160.003,160.0016,798
2026-07-283,355.003,355.003,070.003,205.003,205.007,261
2026-07-273,325.003,400.003,300.003,355.003,355.001,107
2026-07-243,325.003,395.003,270.003,310.003,310.00976
2026-07-233,325.003,380.003,255.003,325.003,325.004,077
2026-07-223,065.003,465.003,065.003,325.003,325.0042,791
Page 1 of 21 · 1,227 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.