Skip to main content
logo
Barrel Co., Ltd (KOSDAQ:267790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,545.00
+65.00 (1.87%)
At close: May 18, 2026

Barrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20263,515.003,570.003,365.003,545.003,545.001.87%32,794
May 15, 20263,500.003,500.003,445.003,480.003,480.00-0.57%23,460
May 14, 20263,485.003,515.003,465.003,500.003,500.000.43%17,337
May 13, 20263,480.003,550.003,465.003,485.003,485.000.43%11,802
May 12, 20263,490.003,510.003,450.003,470.003,470.00-0.72%22,668
May 11, 20263,655.003,720.003,480.003,495.003,495.00-4.25%29,162
May 8, 20263,540.003,755.003,445.003,650.003,650.004.58%89,600
May 7, 20263,520.003,520.003,440.003,490.003,490.00-0.85%12,587
May 6, 20263,495.003,525.003,470.003,520.003,520.000.72%22,521
May 4, 20263,520.003,520.003,470.003,495.003,495.00-0.71%12,790
Apr 30, 20263,585.003,585.003,485.003,520.003,520.00-1.81%18,624
Apr 29, 20263,455.003,800.003,390.003,585.003,585.003.61%101,424
Apr 28, 20263,490.003,495.003,455.003,460.003,460.00-0.86%20,328
Apr 27, 20263,480.003,515.003,470.003,490.003,490.000.29%15,116
Apr 24, 20263,450.003,575.003,450.003,480.003,480.000.87%9,365
Apr 23, 20263,470.003,500.003,450.003,450.003,450.00-1.43%13,622
Apr 22, 20263,530.003,580.003,470.003,500.003,500.00-0.57%16,065
Apr 21, 20263,650.003,650.003,505.003,520.003,520.00-1.81%15,919
Apr 20, 20263,570.003,645.003,550.003,585.003,585.00-0.28%15,143
Apr 17, 20263,660.003,660.003,555.003,595.003,595.001.27%7,907
Apr 16, 20263,530.003,605.003,515.003,550.003,550.00-0.14%9,431
Apr 15, 20263,540.003,585.003,530.003,555.003,555.000.42%10,231
Apr 14, 20263,530.003,605.003,530.003,540.003,540.000.28%13,560
Apr 13, 20263,480.003,560.003,450.003,530.003,530.001.44%25,423
Apr 10, 20263,455.003,505.003,455.003,480.003,480.00-0.29%3,612
Apr 9, 20263,465.003,565.003,465.003,490.003,490.00-2.10%2,660
Apr 8, 20263,515.003,570.003,480.003,565.003,565.001.57%11,099
Apr 7, 20263,450.003,515.003,400.003,510.003,510.001.74%14,779
Apr 6, 20263,310.003,450.003,310.003,450.003,450.002.68%19,876
Apr 3, 20263,310.003,370.003,300.003,360.003,360.001.05%10,519
Apr 2, 20263,360.003,375.003,325.003,325.003,325.00-1.19%28,040
Apr 1, 20263,375.003,435.003,320.003,365.003,365.00-16,243
Mar 31, 20263,455.003,455.003,310.003,365.003,365.00-3.44%17,986
Mar 30, 20263,400.003,485.003,310.003,485.003,485.00-0.14%25,993
Mar 27, 20263,575.003,575.003,465.003,490.003,490.00-0.29%6,286
Mar 26, 20263,540.003,550.003,495.003,500.003,500.00-0.43%5,530
Mar 25, 20263,460.003,530.003,460.003,515.003,515.001.59%8,884
Mar 24, 20263,470.003,485.003,450.003,460.003,460.000.29%6,574
Mar 23, 20263,575.003,575.003,450.003,450.003,450.00-3.50%15,072
Mar 20, 20263,530.003,590.003,530.003,575.003,575.001.42%4,525
Mar 19, 20263,665.003,665.003,505.003,525.003,525.00-3.82%12,054
Mar 18, 20263,665.003,665.003,535.003,665.003,665.002.37%3,981
Mar 17, 20263,550.003,620.003,550.003,580.003,580.000.85%1,937
Mar 16, 20263,620.003,665.003,550.003,550.003,550.00-1.11%3,210
Mar 13, 20263,580.003,650.003,535.003,590.003,590.000.28%9,688
Mar 12, 20263,560.003,595.003,535.003,580.003,580.000.70%4,709
Mar 11, 20263,590.003,600.003,470.003,555.003,555.001.43%14,190
Mar 10, 20263,455.003,565.003,455.003,505.003,505.001.45%5,167
Mar 9, 20263,570.003,600.003,420.003,455.003,455.00-3.22%20,254
Mar 6, 20263,630.003,630.003,320.003,570.003,570.001.28%32,327