Skip to main content
logo
Barrel Co., Ltd (KOSDAQ:267790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,710.00
-50.00 (-1.33%)
At close: Oct 28, 2025

Barrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20253,855.003,895.003,800.003,835.003,835.00-0.52%20,608
Oct 13, 20253,880.003,900.003,825.003,855.003,855.00-0.64%14,963
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