Skip to main content
logo
Barrel Co., Ltd (KOSDAQ:267790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,040.00
-115.00 (-3.65%)
At close: Jul 21, 2026

Barrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20263,395.003,395.003,200.003,355.003,355.00-18,198
Jun 22, 20263,485.003,500.003,285.003,355.003,355.000.30%19,444
Jun 19, 20263,565.003,565.003,250.003,345.003,345.00-13,799
Jun 18, 20263,435.003,435.003,320.003,345.003,345.00-2.62%7,859
Jun 17, 20263,495.003,550.003,375.003,435.003,435.00-1.29%10,690
Jun 16, 20263,595.003,630.003,400.003,480.003,480.006.42%52,215
Jun 15, 20263,150.003,435.003,150.003,270.003,270.000.46%6,061
Jun 12, 20263,305.003,305.003,060.003,255.003,255.001.56%8,394
Jun 11, 20263,065.003,220.003,050.003,205.003,205.003.72%8,756
Jun 10, 20262,970.003,185.002,905.003,090.003,090.003.17%9,875
Jun 9, 20262,890.002,995.002,880.002,995.002,995.002.92%6,820
Jun 8, 20263,000.003,000.002,750.002,910.002,910.00-3.00%14,207
Jun 5, 20263,025.003,080.002,995.003,000.003,000.00-1.48%5,040
Jun 4, 20263,115.003,140.003,005.003,045.003,045.00-3.03%7,311
Jun 2, 20263,120.003,140.002,915.003,140.003,140.00-0.16%26,310
Jun 1, 20263,355.003,355.003,040.003,145.003,145.00-6.26%28,594
May 29, 20263,285.003,365.003,170.003,355.003,355.001.36%17,096
May 28, 20263,395.003,430.003,265.003,310.003,310.00-3.50%13,937
May 27, 20263,345.003,460.003,320.003,430.003,430.002.54%26,294
May 26, 20263,455.003,470.003,320.003,345.003,345.00-1.33%19,606
May 22, 20263,455.003,600.003,305.003,390.003,390.00-2.87%29,100
May 21, 20263,455.003,600.003,445.003,490.003,490.001.01%13,264
May 20, 20263,450.003,530.003,395.003,455.003,455.00-0.58%12,916
May 19, 20263,610.003,610.003,445.003,475.003,475.00-1.97%14,773
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