Barrel Co., Ltd (KOSDAQ:267790)
 3,710.00
 -50.00 (-1.33%)
  At close: Oct 28, 2025
Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,640.00 | 3,700.00 | 3,640.00 | 3,680.00 | 3,680.00 | 1.10% | 10,263 | 
| Oct 30, 2025 | 3,665.00 | 3,700.00 | 3,640.00 | 3,640.00 | 3,640.00 | -1.09% | 20,556 | 
| Oct 29, 2025 | 3,710.00 | 3,725.00 | 3,665.00 | 3,680.00 | 3,680.00 | -0.81% | 21,018 | 
| Oct 28, 2025 | 3,715.00 | 3,770.00 | 3,695.00 | 3,710.00 | 3,710.00 | -1.33% | 24,172 | 
| Oct 27, 2025 | 3,780.00 | 3,780.00 | 3,695.00 | 3,760.00 | 3,760.00 | 0.40% | 24,703 | 
| Oct 24, 2025 | 3,745.00 | 3,785.00 | 3,685.00 | 3,745.00 | 3,745.00 | - | 15,297 | 
| Oct 23, 2025 | 3,745.00 | 3,800.00 | 3,715.00 | 3,745.00 | 3,745.00 | - | 10,027 | 
| Oct 22, 2025 | 3,775.00 | 3,780.00 | 3,720.00 | 3,745.00 | 3,745.00 | -0.79% | 8,959 | 
| Oct 21, 2025 | 3,780.00 | 3,815.00 | 3,735.00 | 3,775.00 | 3,775.00 | -0.13% | 23,261 | 
| Oct 20, 2025 | 3,780.00 | 3,800.00 | 3,755.00 | 3,780.00 | 3,780.00 | - | 4,815 | 
| Oct 17, 2025 | 3,805.00 | 3,840.00 | 3,750.00 | 3,780.00 | 3,780.00 | -0.53% | 9,815 | 
| Oct 16, 2025 | 3,810.00 | 3,825.00 | 3,785.00 | 3,800.00 | 3,800.00 | -0.26% | 10,819 | 
| Oct 15, 2025 | 3,835.00 | 3,845.00 | 3,760.00 | 3,810.00 | 3,810.00 | -0.65% | 29,553 | 
| Oct 14, 2025 | 3,855.00 | 3,895.00 | 3,800.00 | 3,835.00 | 3,835.00 | -0.52% | 20,608 | 
| Oct 13, 2025 | 3,880.00 | 3,900.00 | 3,825.00 | 3,855.00 | 3,855.00 | -0.64% | 14,963 | 
| Oct 10, 2025 | 3,895.00 | 3,965.00 | 3,870.00 | 3,880.00 | 3,880.00 | -0.39% | 15,472 | 
| Oct 2, 2025 | 3,940.00 | 4,025.00 | 3,870.00 | 3,895.00 | 3,895.00 | -1.14% | 33,392 | 
| Oct 1, 2025 | 3,950.00 | 3,980.00 | 3,935.00 | 3,940.00 | 3,940.00 | -0.38% | 7,070 | 
| Sep 30, 2025 | 3,975.00 | 3,975.00 | 3,920.00 | 3,955.00 | 3,955.00 | 0.13% | 5,251 | 
| Sep 29, 2025 | 3,965.00 | 4,000.00 | 3,925.00 | 3,950.00 | 3,950.00 | -0.38% | 17,272 | 
| Sep 26, 2025 | 3,995.00 | 4,050.00 | 3,950.00 | 3,965.00 | 3,965.00 | -0.75% | 33,490 | 
| Sep 25, 2025 | 4,010.00 | 4,050.00 | 3,985.00 | 3,995.00 | 3,995.00 | -0.37% | 10,422 | 
| Sep 24, 2025 | 4,035.00 | 4,065.00 | 3,985.00 | 4,010.00 | 4,010.00 | 0.63% | 5,541 | 
| Sep 23, 2025 | 4,035.00 | 4,065.00 | 3,950.00 | 3,985.00 | 3,985.00 | - | 26,169 | 
| Sep 22, 2025 | 3,985.00 | 4,300.00 | 3,950.00 | 3,985.00 | 3,985.00 | -0.62% | 96,800 | 
| Sep 19, 2025 | 3,980.00 | 4,070.00 | 3,980.00 | 4,010.00 | 4,010.00 | 0.75% | 10,406 | 
| Sep 18, 2025 | 4,010.00 | 4,015.00 | 3,955.00 | 3,980.00 | 3,980.00 | -0.75% | 15,059 | 
| Sep 17, 2025 | 4,045.00 | 4,045.00 | 3,925.00 | 4,010.00 | 4,010.00 | -0.87% | 16,327 | 
| Sep 16, 2025 | 4,015.00 | 4,045.00 | 4,000.00 | 4,045.00 | 4,045.00 | 0.75% | 9,343 | 
| Sep 15, 2025 | 4,060.00 | 4,060.00 | 4,000.00 | 4,015.00 | 4,015.00 | -1.11% | 9,039 | 
| Sep 12, 2025 | 4,075.00 | 4,075.00 | 4,010.00 | 4,060.00 | 4,060.00 | -0.37% | 9,408 | 
| Sep 11, 2025 | 4,040.00 | 4,095.00 | 4,025.00 | 4,075.00 | 4,075.00 | -0.49% | 8,091 | 
| Sep 10, 2025 | 4,050.00 | 4,100.00 | 4,020.00 | 4,095.00 | 4,095.00 | 1.87% | 12,437 | 
| Sep 9, 2025 | 4,025.00 | 4,100.00 | 3,995.00 | 4,020.00 | 4,020.00 | -0.12% | 16,568 | 
| Sep 8, 2025 | 4,090.00 | 4,095.00 | 3,995.00 | 4,025.00 | 4,025.00 | -1.59% | 12,435 | 
| Sep 5, 2025 | 4,050.00 | 4,095.00 | 4,025.00 | 4,090.00 | 4,090.00 | 0.99% | 10,198 | 
| Sep 4, 2025 | 4,035.00 | 4,095.00 | 4,030.00 | 4,050.00 | 4,050.00 | 0.37% | 4,897 | 
| Sep 3, 2025 | 3,955.00 | 4,040.00 | 3,955.00 | 4,035.00 | 4,035.00 | 2.28% | 29,388 | 
| Sep 2, 2025 | 3,925.00 | 3,955.00 | 3,900.00 | 3,945.00 | 3,945.00 | 0.51% | 8,091 | 
| Sep 1, 2025 | 3,950.00 | 3,950.00 | 3,875.00 | 3,925.00 | 3,925.00 | -0.63% | 6,647 | 
| Aug 29, 2025 | 3,935.00 | 3,980.00 | 3,895.00 | 3,950.00 | 3,950.00 | 0.38% | 5,916 | 
| Aug 28, 2025 | 3,910.00 | 3,985.00 | 3,910.00 | 3,935.00 | 3,935.00 | 0.64% | 5,020 | 
| Aug 27, 2025 | 3,970.00 | 3,970.00 | 3,910.00 | 3,910.00 | 3,910.00 | -1.51% | 11,831 | 
| Aug 26, 2025 | 3,910.00 | 3,970.00 | 3,890.00 | 3,970.00 | 3,970.00 | 1.79% | 12,549 | 
| Aug 25, 2025 | 3,920.00 | 3,945.00 | 3,880.00 | 3,900.00 | 3,900.00 | 0.26% | 14,210 | 
| Aug 22, 2025 | 3,925.00 | 3,925.00 | 3,870.00 | 3,890.00 | 3,890.00 | -0.89% | 28,006 | 
| Aug 21, 2025 | 3,945.00 | 4,000.00 | 3,900.00 | 3,925.00 | 3,925.00 | -0.51% | 9,639 | 
| Aug 20, 2025 | 3,985.00 | 3,985.00 | 3,880.00 | 3,945.00 | 3,945.00 | -1.13% | 26,723 | 
| Aug 19, 2025 | 3,975.00 | 4,000.00 | 3,955.00 | 3,990.00 | 3,990.00 | 0.38% | 11,575 | 
| Aug 18, 2025 | 4,100.00 | 4,100.00 | 3,955.00 | 3,975.00 | 3,975.00 | -2.33% | 38,554 |