Skip to main content
logo
Barrel Co., Ltd (KOSDAQ:267790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,485.00
-105.00 (-2.92%)
At close: Sep 3, 2026

Barrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,565.003,565.003,415.003,485.003,485.00-2.92%4,512
Sep 2, 20263,450.003,590.003,380.003,590.003,590.003.76%5,970
Sep 1, 20263,360.003,520.003,360.003,460.003,460.001.02%4,792
Aug 31, 20263,525.003,625.003,420.003,425.003,425.00-1.72%44,713
Aug 28, 20263,465.003,510.003,440.003,485.003,485.00-0.14%8,928
Aug 27, 20263,455.003,495.003,400.003,490.003,490.001.01%6,012
Aug 26, 20263,240.003,470.003,240.003,455.003,455.008.48%60,289
Aug 25, 20263,205.003,205.003,100.003,185.003,185.00-0.62%3,968
Aug 24, 20263,255.003,330.003,200.003,205.003,205.00-3.90%1,912
Aug 21, 20263,365.003,365.003,060.003,335.003,335.00-1.77%4,912
Aug 20, 20263,330.003,435.003,130.003,395.003,395.002.57%12,656
Aug 19, 20263,305.003,455.003,285.003,310.003,310.00-4.20%3,289
Aug 18, 20263,235.003,485.003,200.003,455.003,455.006.97%62,711
Aug 14, 20263,340.003,340.003,195.003,230.003,230.00-3.44%3,306
Aug 13, 20263,400.003,400.003,255.003,345.003,345.00-1.04%5,158
Aug 12, 20263,415.003,415.003,310.003,380.003,380.00-0.29%2,038
Aug 11, 20263,160.003,425.003,135.003,390.003,390.008.48%30,309
Aug 10, 20263,075.003,160.003,050.003,125.003,125.001.63%9,117
Aug 7, 20263,065.003,145.003,060.003,075.003,075.00-0.49%2,881
Aug 6, 20263,100.003,100.003,030.003,090.003,090.00-0.32%2,048
Aug 5, 20263,200.003,200.003,045.003,100.003,100.001.14%6,443
Aug 4, 20263,280.003,280.003,000.003,065.003,065.00-0.33%1,070
Aug 3, 20263,085.003,100.003,070.003,075.003,075.00-0.81%1,531
Jul 31, 20263,200.003,200.002,995.003,100.003,100.000.16%6,815
Jul 30, 20263,160.003,160.003,005.003,095.003,095.00-2.06%1,958
Jul 29, 20263,225.003,300.002,930.003,160.003,160.00-1.40%16,798
Jul 28, 20263,355.003,355.003,070.003,205.003,205.00-4.47%7,261
Jul 27, 20263,325.003,400.003,300.003,355.003,355.001.36%1,107
Jul 24, 20263,325.003,395.003,270.003,310.003,310.00-0.45%975
Jul 23, 20263,325.003,380.003,255.003,325.003,325.00-4,077
Jul 22, 20263,065.003,465.003,065.003,325.003,325.009.38%42,791
Jul 21, 20263,155.003,155.003,000.003,040.003,040.00-3.65%8,011
Jul 20, 20263,260.003,280.003,095.003,155.003,155.00-5.96%5,571
Jul 16, 20263,420.003,420.003,230.003,355.003,355.00-3,454
Jul 15, 20263,360.003,420.003,340.003,355.003,355.00-0.45%986
Jul 14, 20263,340.003,395.003,320.003,370.003,370.00-0.74%6,090
Jul 13, 20263,455.003,475.003,385.003,395.003,395.00-1.74%7,592
Jul 10, 20263,400.003,510.003,395.003,455.003,455.000.88%26,863
Jul 9, 20263,440.003,500.003,365.003,425.003,425.00-0.58%23,622
Jul 8, 20263,395.003,525.003,345.003,445.003,445.00-0.72%18,115
Jul 7, 20263,500.003,540.003,395.003,470.003,470.00-0.86%27,327
Jul 6, 20263,495.003,540.003,305.003,500.003,500.000.14%36,353
Jul 3, 20263,480.003,510.003,300.003,495.003,495.001.45%23,249
Jul 2, 20263,295.003,485.003,295.003,445.003,445.000.29%24,593
Jul 1, 20263,380.003,460.003,300.003,435.003,435.001.63%23,839
Jun 30, 20263,290.003,405.003,285.003,380.003,380.002.74%16,106
Jun 29, 20263,010.003,340.002,950.003,290.003,290.005.96%15,352
Jun 26, 20263,235.003,235.002,980.003,105.003,105.00-4.02%11,210
Jun 25, 20263,350.003,400.003,235.003,235.003,235.00-0.61%15,596
Jun 24, 20263,335.003,430.003,230.003,255.003,255.00-2.98%11,439