Barrel Co., Ltd (KOSDAQ:267790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,965.00
-30.00 (-0.75%)
At close: Sep 26, 2025

Barrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,895.003,965.003,870.003,880.003,880.00-0.39%15,472
Oct 2, 20253,940.004,025.003,870.003,895.003,895.00-1.14%33,392
Oct 1, 20253,950.003,980.003,935.003,940.003,940.00-0.38%7,070
Sep 30, 20253,975.003,975.003,920.003,955.003,955.000.13%5,251
Sep 29, 20253,965.004,000.003,925.003,950.003,950.00-0.38%17,272
Sep 26, 20253,995.004,050.003,950.003,965.003,965.00-0.75%33,490
Sep 25, 20254,010.004,050.003,985.003,995.003,995.00-0.37%10,422
Sep 24, 20254,035.004,065.003,985.004,010.004,010.000.63%5,541
Sep 23, 20254,035.004,065.003,950.003,985.003,985.00-26,169
Sep 22, 20253,985.004,300.003,950.003,985.003,985.00-0.62%96,800
Sep 19, 20253,980.004,070.003,980.004,010.004,010.000.75%10,406
Sep 18, 20254,010.004,015.003,955.003,980.003,980.00-0.75%15,059
Sep 17, 20254,045.004,045.003,925.004,010.004,010.00-0.87%16,327
Sep 16, 20254,015.004,045.004,000.004,045.004,045.000.75%9,343
Sep 15, 20254,060.004,060.004,000.004,015.004,015.00-1.11%9,039
Sep 12, 20254,075.004,075.004,010.004,060.004,060.00-0.37%9,408
Sep 11, 20254,040.004,095.004,025.004,075.004,075.00-0.49%8,091
Sep 10, 20254,050.004,100.004,020.004,095.004,095.001.87%12,437
Sep 9, 20254,025.004,100.003,995.004,020.004,020.00-0.12%16,568
Sep 8, 20254,090.004,095.003,995.004,025.004,025.00-1.59%12,435
Sep 5, 20254,050.004,095.004,025.004,090.004,090.000.99%10,198
Sep 4, 20254,035.004,095.004,030.004,050.004,050.000.37%4,897
Sep 3, 20253,955.004,040.003,955.004,035.004,035.002.28%29,388
Sep 2, 20253,925.003,955.003,900.003,945.003,945.000.51%8,091
Sep 1, 20253,950.003,950.003,875.003,925.003,925.00-0.63%6,647
Aug 29, 20253,935.003,980.003,895.003,950.003,950.000.38%5,916
Aug 28, 20253,910.003,985.003,910.003,935.003,935.000.64%5,020
Aug 27, 20253,970.003,970.003,910.003,910.003,910.00-1.51%11,831
Aug 26, 20253,910.003,970.003,890.003,970.003,970.001.79%12,549
Aug 25, 20253,920.003,945.003,880.003,900.003,900.000.26%14,210
Aug 22, 20253,925.003,925.003,870.003,890.003,890.00-0.89%28,006
Aug 21, 20253,945.004,000.003,900.003,925.003,925.00-0.51%9,639
Aug 20, 20253,985.003,985.003,880.003,945.003,945.00-1.13%26,723
Aug 19, 20253,975.004,000.003,955.003,990.003,990.000.38%11,575
Aug 18, 20254,100.004,100.003,955.003,975.003,975.00-2.33%38,554
Aug 14, 20254,155.004,155.004,070.004,070.004,070.00-1.81%9,566
Aug 13, 20254,075.004,150.004,030.004,145.004,145.001.72%20,036
Aug 12, 20254,060.004,105.004,040.004,075.004,075.000.37%16,153
Aug 11, 20254,145.004,145.004,000.004,060.004,060.000.12%20,092
Aug 8, 20254,020.004,065.004,020.004,055.004,055.001.25%8,229
Aug 7, 20254,000.004,080.004,000.004,005.004,005.000.13%8,353
Aug 6, 20254,050.004,050.003,970.004,000.004,000.00-0.37%19,060
Aug 5, 20254,050.004,130.004,000.004,015.004,015.00-0.86%29,193
Aug 4, 20254,055.004,095.004,000.004,050.004,050.00-0.12%7,352
Aug 1, 20254,145.004,185.003,970.004,055.004,055.00-2.17%27,177
Jul 31, 20254,180.004,230.004,090.004,145.004,145.00-0.84%30,320
Jul 30, 20254,245.004,255.004,150.004,180.004,180.00-1.53%14,831
Jul 29, 20254,225.004,245.004,160.004,245.004,245.00-16,419
Jul 28, 20254,305.004,305.004,120.004,245.004,245.00-0.93%28,457
Jul 25, 20254,390.004,430.004,280.004,285.004,285.00-2.39%11,149