Barrel Co., Ltd (KOSDAQ:267790)
South Korea · Delayed Price · Currency is KRW 2,875.00
-20.00 (-0.69%)
At close: Nov 6, 2026
Barrel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,845.00 | 2,925.00 | 2,830.00 | 2,875.00 | 2,875.00 | -0.69% | 945 |
| Nov 5, 2026 | 2,880.00 | 2,895.00 | 2,840.00 | 2,895.00 | 2,895.00 | - | 1,008 |
| Nov 4, 2026 | 2,850.00 | 2,900.00 | 2,850.00 | 2,895.00 | 2,895.00 | -0.17% | 341 |
| Nov 3, 2026 | 2,875.00 | 2,960.00 | 2,825.00 | 2,900.00 | 2,900.00 | 0.87% | 2,991 |
| Nov 2, 2026 | 2,800.00 | 2,965.00 | 2,800.00 | 2,875.00 | 2,875.00 | 0.17% | 2,796 |
| Oct 30, 2026 | 2,815.00 | 2,890.00 | 2,775.00 | 2,870.00 | 2,870.00 | 1.59% | 7,340 |
| Oct 29, 2026 | 2,820.00 | 2,905.00 | 2,745.00 | 2,825.00 | 2,825.00 | 0.71% | 3,534 |
| Oct 28, 2026 | 2,780.00 | 2,840.00 | 2,725.00 | 2,805.00 | 2,805.00 | 0.90% | 1,733 |
| Oct 27, 2026 | 2,750.00 | 2,790.00 | 2,700.00 | 2,780.00 | 2,780.00 | -0.36% | 1,456 |
| Oct 26, 2026 | 2,700.00 | 2,790.00 | 2,650.00 | 2,790.00 | 2,790.00 | 3.72% | 3,107 |
| Oct 23, 2026 | 2,760.00 | 2,760.00 | 2,645.00 | 2,690.00 | 2,690.00 | -2.54% | 4,360 |
| Oct 22, 2026 | 2,805.00 | 2,865.00 | 2,755.00 | 2,760.00 | 2,760.00 | -1.08% | 1,744 |
| Oct 21, 2026 | 2,795.00 | 2,795.00 | 2,760.00 | 2,790.00 | 2,790.00 | -0.18% | 1,726 |
| Oct 20, 2026 | 2,795.00 | 2,880.00 | 2,790.00 | 2,795.00 | 2,795.00 | - | 1,747 |
| Oct 19, 2026 | 2,770.00 | 2,945.00 | 2,740.00 | 2,795.00 | 2,795.00 | -0.18% | 6,042 |
| Oct 16, 2026 | 2,730.00 | 2,980.00 | 2,730.00 | 2,800.00 | 2,800.00 | 2.56% | 3,005 |
| 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 |