Skip to main content
logo
Barrel Co., Ltd (KOSDAQ:267790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
+20.00 (0.54%)
At close: Nov 26, 2025

Barrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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