Skip to main content
logo
Barrel Co., Ltd (KOSDAQ:267790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,675.00
-25.00 (-0.68%)
At close: Dec 23, 2025

Barrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20253,715.003,715.003,650.003,675.003,675.00-0.68%9,553
Dec 22, 20253,690.003,715.003,655.003,700.003,700.000.27%13,421
Dec 19, 20253,680.003,695.003,660.003,690.003,690.000.82%4,324
Dec 18, 20253,585.003,680.003,580.003,660.003,660.002.09%4,590
Dec 17, 20253,585.003,675.003,580.003,585.003,585.00-0.28%7,021
Dec 16, 20253,595.003,635.003,585.003,595.003,595.00-10,808
Dec 15, 20253,590.003,640.003,550.003,595.003,595.000.14%10,701
Dec 12, 20253,640.003,675.003,590.003,590.003,590.00-1.37%18,192
Dec 11, 20253,655.003,710.003,555.003,640.003,640.00-0.41%17,883
Dec 10, 20253,630.003,710.003,610.003,655.003,655.000.69%2,102
Dec 9, 20253,705.003,735.003,600.003,630.003,630.00-2.02%15,589
Dec 8, 20253,770.003,810.003,680.003,705.003,705.00-1.72%9,159
Dec 5, 20253,800.003,800.003,720.003,770.003,770.00-0.79%3,636
Dec 4, 20253,810.003,810.003,710.003,800.003,800.00-0.26%7,353
Dec 3, 20253,840.003,840.003,740.003,810.003,810.000.66%3,417
Dec 2, 20253,725.003,785.003,725.003,785.003,785.001.61%3,683
Dec 1, 20253,730.003,840.003,600.003,725.003,725.00-1.06%11,192
Nov 28, 20253,710.003,795.003,710.003,765.003,765.001.48%10,851
Nov 27, 20253,760.003,860.003,710.003,710.003,710.00-0.54%7,054
Nov 26, 20253,725.003,740.003,665.003,730.003,730.000.54%11,265
Nov 25, 20253,605.003,755.003,605.003,710.003,710.002.06%13,006
Nov 24, 20253,590.003,770.003,555.003,635.003,635.001.25%12,925
Nov 21, 20253,650.003,665.003,545.003,590.003,590.00-1.24%15,667
Nov 20, 20253,685.003,685.003,620.003,635.003,635.00-2.15%18,527
Nov 19, 20253,695.003,745.003,625.003,715.003,715.000.54%10,516
Nov 18, 20253,820.003,820.003,675.003,695.003,695.00-2.76%22,172
Nov 17, 20253,710.003,800.003,690.003,800.003,800.002.29%27,215
Nov 14, 20253,625.003,760.003,555.003,715.003,715.002.34%24,095
Nov 13, 20253,650.003,715.003,445.003,630.003,630.00-0.55%26,596
Nov 12, 20253,495.003,675.003,495.003,650.003,650.004.43%11,956
Nov 11, 20253,510.003,785.003,495.003,495.003,495.00-20,177
Nov 10, 20253,550.003,550.003,485.003,495.003,495.00-1.55%41,885
Nov 7, 20253,545.003,585.003,525.003,550.003,550.00-0.56%4,507
Nov 6, 20253,480.003,645.003,445.003,570.003,570.002.59%22,888
Nov 5, 20253,545.003,545.003,430.003,480.003,480.00-3.73%20,740
Nov 4, 20253,620.003,620.003,395.003,615.003,615.00-0.14%24,512
Nov 3, 20253,680.003,680.003,615.003,620.003,620.00-1.63%15,349
Oct 31, 20253,640.003,700.003,640.003,680.003,680.001.10%10,263
Oct 30, 20253,665.003,700.003,640.003,640.003,640.00-1.09%20,556
Oct 29, 20253,710.003,725.003,665.003,680.003,680.00-0.81%21,018
Oct 28, 20253,715.003,770.003,695.003,710.003,710.00-1.33%24,172
Oct 27, 20253,780.003,780.003,695.003,760.003,760.000.40%24,703
Oct 24, 20253,745.003,785.003,685.003,745.003,745.00-15,297
Oct 23, 20253,745.003,800.003,715.003,745.003,745.00-10,027
Oct 22, 20253,775.003,780.003,720.003,745.003,745.00-0.79%8,959
Oct 21, 20253,780.003,815.003,735.003,775.003,775.00-0.13%23,261
Oct 20, 20253,780.003,800.003,755.003,780.003,780.00-4,815
Oct 17, 20253,805.003,840.003,750.003,780.003,780.00-0.53%9,815
Oct 16, 20253,810.003,825.003,785.003,800.003,800.00-0.26%10,819
Oct 15, 20253,835.003,845.003,760.003,810.003,810.00-0.65%29,553