Barrel Co., Ltd (KOSDAQ:267790)
South Korea · Delayed Price · Currency is KRW 3,980.00
-30.00 (-0.75%)
At close: Sep 18, 2025
Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,045.00 | 4,045.00 | 3,925.00 | 4,010.00 | - | -0.87% | 16,786 |
| Sep 16, 2025 | 4,015.00 | 4,045.00 | 4,000.00 | 4,045.00 | - | 0.75% | 9,343 |
| Sep 15, 2025 | 4,060.00 | 4,060.00 | 4,000.00 | 4,015.00 | - | -1.11% | 9,039 |
| Sep 12, 2025 | 4,075.00 | 4,075.00 | 4,010.00 | 4,060.00 | - | -0.37% | 9,408 |
| Sep 11, 2025 | 4,040.00 | 4,095.00 | 4,025.00 | 4,075.00 | - | -0.49% | 8,091 |
| Sep 10, 2025 | 4,050.00 | 4,100.00 | 4,020.00 | 4,095.00 | - | 1.87% | 12,437 |
| Sep 9, 2025 | 4,025.00 | 4,100.00 | 3,995.00 | 4,020.00 | - | -0.12% | 16,568 |
| Sep 8, 2025 | 4,090.00 | 4,095.00 | 3,995.00 | 4,025.00 | - | -1.59% | 12,435 |
| Sep 5, 2025 | 4,050.00 | 4,095.00 | 4,025.00 | 4,090.00 | - | 0.99% | 10,198 |
| Sep 4, 2025 | 4,035.00 | 4,095.00 | 4,030.00 | 4,050.00 | - | 0.37% | 4,897 |
| Sep 3, 2025 | 3,955.00 | 4,040.00 | 3,955.00 | 4,035.00 | - | 2.28% | 29,388 |
| Sep 2, 2025 | 3,925.00 | 3,955.00 | 3,900.00 | 3,945.00 | - | 0.51% | 8,091 |
| Sep 1, 2025 | 3,950.00 | 3,950.00 | 3,875.00 | 3,925.00 | - | -0.63% | 6,647 |
| Aug 29, 2025 | 3,935.00 | 3,980.00 | 3,895.00 | 3,950.00 | - | 0.38% | 5,916 |
| Aug 28, 2025 | 3,910.00 | 3,985.00 | 3,910.00 | 3,935.00 | - | 0.64% | 5,020 |
| Aug 27, 2025 | 3,970.00 | 3,970.00 | 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 | - | 1.79% | 12,549 |
| Aug 25, 2025 | 3,920.00 | 3,945.00 | 3,880.00 | 3,900.00 | - | 0.26% | 14,210 |
| Aug 22, 2025 | 3,925.00 | 3,925.00 | 3,870.00 | 3,890.00 | - | -0.89% | 28,006 |
| Aug 21, 2025 | 3,945.00 | 4,000.00 | 3,900.00 | 3,925.00 | - | -0.51% | 9,639 |
| Aug 20, 2025 | 3,985.00 | 3,985.00 | 3,880.00 | 3,945.00 | - | -1.13% | 26,723 |
| Aug 19, 2025 | 3,975.00 | 4,000.00 | 3,955.00 | 3,990.00 | - | 0.38% | 11,575 |
| Aug 18, 2025 | 4,100.00 | 4,100.00 | 3,955.00 | 3,975.00 | - | -2.33% | 38,554 |
| Aug 14, 2025 | 4,155.00 | 4,155.00 | 4,070.00 | 4,070.00 | - | -1.81% | 9,566 |
| Aug 13, 2025 | 4,075.00 | 4,150.00 | 4,030.00 | 4,145.00 | - | 1.72% | 20,036 |
| Aug 12, 2025 | 4,060.00 | 4,105.00 | 4,040.00 | 4,075.00 | - | 0.37% | 16,153 |
| Aug 11, 2025 | 4,145.00 | 4,145.00 | 4,000.00 | 4,060.00 | - | 0.12% | 20,092 |
| Aug 8, 2025 | 4,020.00 | 4,065.00 | 4,020.00 | 4,055.00 | - | 1.25% | 8,229 |
| Aug 7, 2025 | 4,000.00 | 4,080.00 | 4,000.00 | 4,005.00 | - | 0.13% | 8,353 |
| Aug 6, 2025 | 4,050.00 | 4,050.00 | 3,970.00 | 4,000.00 | - | -0.37% | 19,060 |
| Aug 5, 2025 | 4,050.00 | 4,130.00 | 4,000.00 | 4,015.00 | - | -0.86% | 29,193 |
| Aug 4, 2025 | 4,055.00 | 4,095.00 | 4,000.00 | 4,050.00 | - | -0.12% | 7,352 |
| Aug 1, 2025 | 4,145.00 | 4,185.00 | 3,970.00 | 4,055.00 | - | -2.17% | 27,177 |
| Jul 31, 2025 | 4,180.00 | 4,230.00 | 4,090.00 | 4,145.00 | - | -0.84% | 30,320 |
| Jul 30, 2025 | 4,245.00 | 4,255.00 | 4,150.00 | 4,180.00 | - | -1.53% | 14,831 |
| Jul 29, 2025 | 4,225.00 | 4,245.00 | 4,160.00 | 4,245.00 | - | - | 16,419 |
| Jul 28, 2025 | 4,305.00 | 4,305.00 | 4,120.00 | 4,245.00 | - | -0.93% | 28,457 |
| Jul 25, 2025 | 4,390.00 | 4,430.00 | 4,280.00 | 4,285.00 | - | -2.39% | 11,149 |
| Jul 24, 2025 | 4,440.00 | 4,440.00 | 4,340.00 | 4,390.00 | - | -0.23% | 7,646 |
| Jul 23, 2025 | 4,410.00 | 4,435.00 | 4,380.00 | 4,400.00 | - | -0.23% | 4,430 |
| Jul 22, 2025 | 4,445.00 | 4,445.00 | 4,365.00 | 4,410.00 | - | - | 4,744 |
| Jul 21, 2025 | 4,400.00 | 4,435.00 | 4,385.00 | 4,410.00 | - | -0.56% | 6,368 |
| Jul 18, 2025 | 4,500.00 | 4,500.00 | 4,350.00 | 4,435.00 | - | -0.78% | 9,081 |
| Jul 17, 2025 | 4,470.00 | 4,470.00 | 4,405.00 | 4,470.00 | - | 0.11% | 5,938 |
| Jul 16, 2025 | 4,480.00 | 4,495.00 | 4,415.00 | 4,465.00 | - | -0.33% | 6,896 |
| Jul 15, 2025 | 4,485.00 | 4,485.00 | 4,365.00 | 4,480.00 | - | 0.56% | 10,432 |
| Jul 14, 2025 | 4,500.00 | 4,500.00 | 4,270.00 | 4,455.00 | - | -0.45% | 15,142 |
| Jul 11, 2025 | 4,545.00 | 4,575.00 | 4,475.00 | 4,475.00 | - | -1.54% | 8,469 |
| Jul 10, 2025 | 4,510.00 | 4,650.00 | 4,490.00 | 4,545.00 | - | 0.78% | 5,138 |
| Jul 9, 2025 | 4,560.00 | 4,560.00 | 4,490.00 | 4,510.00 | - | -0.88% | 11,614 |