Barrel Co., Ltd (KOSDAQ:267790)
South Korea · Delayed Price · Currency is KRW 2,800.00
+70.00 (2.56%)
At close: Oct 16, 2026
Barrel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,730.00 | 2,980.00 | 2,730.00 | 2,800.00 | 2,800.00 | 2.56% | 3,017 |
| Oct 15, 2026 | 2,810.00 | 2,810.00 | 2,700.00 | 2,730.00 | 2,730.00 | -4.88% | 10,819 |
| Oct 14, 2026 | 2,955.00 | 2,955.00 | 2,770.00 | 2,870.00 | 2,870.00 | -2.05% | 8,160 |
| Oct 13, 2026 | 2,980.00 | 3,030.00 | 2,930.00 | 2,930.00 | 2,930.00 | -3.30% | 4,814 |
| Oct 12, 2026 | 3,005.00 | 3,055.00 | 2,980.00 | 3,030.00 | 3,030.00 | -0.33% | 2,849 |
| Oct 8, 2026 | 3,095.00 | 3,095.00 | 3,000.00 | 3,040.00 | 3,040.00 | -1.78% | 2,577 |
| Oct 7, 2026 | 3,110.00 | 3,110.00 | 3,000.00 | 3,095.00 | 3,095.00 | -0.48% | 2,717 |
| Oct 6, 2026 | 3,075.00 | 3,165.00 | 3,005.00 | 3,110.00 | 3,110.00 | 1.47% | 2,460 |
| Oct 2, 2026 | 3,045.00 | 3,065.00 | 3,000.00 | 3,065.00 | 3,065.00 | 0.99% | 4,851 |
| Oct 1, 2026 | 3,020.00 | 3,065.00 | 3,020.00 | 3,035.00 | 3,035.00 | 0.33% | 3,719 |
| Sep 30, 2026 | 3,245.00 | 3,245.00 | 3,020.00 | 3,025.00 | 3,025.00 | 0.17% | 4,149 |
| Sep 29, 2026 | 3,030.00 | 3,140.00 | 3,010.00 | 3,020.00 | 3,020.00 | -1.63% | 2,971 |
| Sep 28, 2026 | 3,130.00 | 3,130.00 | 3,070.00 | 3,070.00 | 3,070.00 | -1.92% | 2,852 |
| Sep 23, 2026 | 3,195.00 | 3,195.00 | 3,095.00 | 3,130.00 | 3,130.00 | - | 1,618 |
| Sep 22, 2026 | 3,100.00 | 3,260.00 | 3,045.00 | 3,130.00 | 3,130.00 | 1.13% | 3,744 |
| Sep 21, 2026 | 3,100.00 | 3,165.00 | 3,030.00 | 3,095.00 | 3,095.00 | - | 6,692 |
| Sep 18, 2026 | 3,195.00 | 3,230.00 | 3,070.00 | 3,095.00 | 3,095.00 | -3.28% | 6,676 |
| Sep 17, 2026 | 3,170.00 | 3,250.00 | 3,135.00 | 3,200.00 | 3,200.00 | 0.95% | 3,178 |
| Sep 16, 2026 | 3,290.00 | 3,290.00 | 3,170.00 | 3,170.00 | 3,170.00 | -3.50% | 4,433 |
| Sep 15, 2026 | 3,290.00 | 3,375.00 | 3,180.00 | 3,285.00 | 3,285.00 | -0.15% | 3,273 |
| Sep 14, 2026 | 3,275.00 | 3,340.00 | 3,200.00 | 3,290.00 | 3,290.00 | 0.46% | 1,224 |
| Sep 11, 2026 | 3,355.00 | 3,355.00 | 3,240.00 | 3,275.00 | 3,275.00 | -2.24% | 341 |
| Sep 10, 2026 | 3,485.00 | 3,485.00 | 3,280.00 | 3,350.00 | 3,350.00 | 0.45% | 1,290 |
| Sep 9, 2026 | 3,335.00 | 3,415.00 | 3,330.00 | 3,335.00 | 3,335.00 | - | 4,429 |
| Sep 8, 2026 | 3,425.00 | 3,425.00 | 3,270.00 | 3,335.00 | 3,335.00 | -2.49% | 2,513 |
| Sep 7, 2026 | 3,450.00 | 3,450.00 | 3,380.00 | 3,420.00 | 3,420.00 | -0.87% | 2,485 |
| Sep 4, 2026 | 3,455.00 | 3,490.00 | 3,405.00 | 3,450.00 | 3,450.00 | -1.00% | 1,076 |
| Sep 3, 2026 | 3,565.00 | 3,565.00 | 3,415.00 | 3,485.00 | 3,485.00 | -2.92% | 4,512 |
| Sep 2, 2026 | 3,450.00 | 3,590.00 | 3,380.00 | 3,590.00 | 3,590.00 | 3.76% | 5,970 |
| Sep 1, 2026 | 3,360.00 | 3,520.00 | 3,360.00 | 3,460.00 | 3,460.00 | 1.02% | 4,792 |
| Aug 31, 2026 | 3,525.00 | 3,625.00 | 3,420.00 | 3,425.00 | 3,425.00 | -1.72% | 44,713 |
| Aug 28, 2026 | 3,465.00 | 3,510.00 | 3,440.00 | 3,485.00 | 3,485.00 | -0.14% | 8,928 |
| Aug 27, 2026 | 3,455.00 | 3,495.00 | 3,400.00 | 3,490.00 | 3,490.00 | 1.01% | 6,012 |
| Aug 26, 2026 | 3,240.00 | 3,470.00 | 3,240.00 | 3,455.00 | 3,455.00 | 8.48% | 60,289 |
| Aug 25, 2026 | 3,205.00 | 3,205.00 | 3,100.00 | 3,185.00 | 3,185.00 | -0.62% | 3,968 |
| Aug 24, 2026 | 3,255.00 | 3,330.00 | 3,200.00 | 3,205.00 | 3,205.00 | -3.90% | 1,912 |
| Aug 21, 2026 | 3,365.00 | 3,365.00 | 3,060.00 | 3,335.00 | 3,335.00 | -1.77% | 4,912 |
| Aug 20, 2026 | 3,330.00 | 3,435.00 | 3,130.00 | 3,395.00 | 3,395.00 | 2.57% | 12,656 |
| Aug 19, 2026 | 3,305.00 | 3,455.00 | 3,285.00 | 3,310.00 | 3,310.00 | -4.20% | 3,289 |
| Aug 18, 2026 | 3,235.00 | 3,485.00 | 3,200.00 | 3,455.00 | 3,455.00 | 6.97% | 62,711 |
| Aug 14, 2026 | 3,340.00 | 3,340.00 | 3,195.00 | 3,230.00 | 3,230.00 | -3.44% | 3,306 |
| Aug 13, 2026 | 3,400.00 | 3,400.00 | 3,255.00 | 3,345.00 | 3,345.00 | -1.04% | 5,158 |
| Aug 12, 2026 | 3,415.00 | 3,415.00 | 3,310.00 | 3,380.00 | 3,380.00 | -0.29% | 2,038 |
| Aug 11, 2026 | 3,160.00 | 3,425.00 | 3,135.00 | 3,390.00 | 3,390.00 | 8.48% | 30,309 |
| Aug 10, 2026 | 3,075.00 | 3,160.00 | 3,050.00 | 3,125.00 | 3,125.00 | 1.63% | 9,117 |
| Aug 7, 2026 | 3,065.00 | 3,145.00 | 3,060.00 | 3,075.00 | 3,075.00 | -0.49% | 2,881 |
| Aug 6, 2026 | 3,100.00 | 3,100.00 | 3,030.00 | 3,090.00 | 3,090.00 | -0.32% | 2,048 |
| Aug 5, 2026 | 3,200.00 | 3,200.00 | 3,045.00 | 3,100.00 | 3,100.00 | 1.14% | 6,443 |
| Aug 4, 2026 | 3,280.00 | 3,280.00 | 3,000.00 | 3,065.00 | 3,065.00 | -0.33% | 1,070 |
| Aug 3, 2026 | 3,085.00 | 3,100.00 | 3,070.00 | 3,075.00 | 3,075.00 | -0.81% | 1,531 |