Skip to main content
Barrel Co., Ltd (KOSDAQ:267790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,585.00
+125.00 (3.61%)
At close: Apr 29, 2026

Barrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,455.003,800.003,390.003,585.003,585.003.61%101,174
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%10,229
Apr 14, 20263,530.003,605.003,530.003,540.003,540.000.28%13,510
Apr 13, 20263,480.003,560.003,450.003,530.003,530.001.44%25,403
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%25,893
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%8,850
Mar 24, 20263,470.003,485.003,450.003,460.003,460.000.29%6,573
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%3,979
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%7,788
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%14,185
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%32,322
Mar 5, 20263,380.003,620.003,380.003,525.003,525.004.29%8,671
Mar 4, 20263,550.003,575.003,270.003,380.003,380.00-5.45%41,707
Mar 3, 20263,735.003,735.003,470.003,575.003,575.00-4.28%17,564
Feb 27, 20263,660.003,860.003,645.003,735.003,735.001.08%15,817
Feb 26, 20263,780.003,795.003,685.003,695.003,695.00-2.25%21,709
Feb 25, 20263,785.003,825.003,760.003,780.003,780.00-0.13%17,292
Feb 24, 20263,870.003,870.003,650.003,785.003,785.00-2.20%15,571
Feb 23, 20263,852.003,900.003,785.003,870.003,870.000.26%15,813
Feb 20, 20263,880.003,940.003,860.003,860.003,860.00-1.78%14,381
Feb 19, 20263,970.004,025.003,910.003,930.003,930.00-1.01%17,680
Feb 13, 20263,970.004,000.003,835.003,970.003,970.000.25%26,013
Feb 12, 20264,010.004,045.003,960.003,960.003,960.00-1.12%21,721
Feb 11, 20263,830.004,020.003,780.004,005.004,005.003.62%61,156
Feb 10, 20263,745.003,880.003,690.003,865.003,865.004.04%31,401
Feb 9, 20263,630.003,805.003,570.003,715.003,715.001.50%21,304
Feb 6, 20263,585.003,670.003,470.003,660.003,660.001.95%12,933
Feb 5, 20263,625.003,625.003,545.003,590.003,590.000.42%20,440
Feb 4, 20263,625.003,640.003,525.003,575.003,575.00-0.69%27,790
Feb 3, 20263,500.003,600.003,500.003,600.003,600.002.86%18,924
Feb 2, 20263,600.003,600.003,490.003,500.003,500.00-1.82%24,861
Jan 30, 20263,505.003,570.003,505.003,565.003,565.001.71%17,797
Jan 29, 20263,470.003,545.003,465.003,505.003,505.00-1.41%38,429
Jan 28, 20263,625.003,645.003,420.003,555.003,555.00-1.93%36,649
Jan 27, 20263,680.003,690.003,610.003,625.003,625.00-0.68%24,800
Jan 26, 20263,550.003,680.003,550.003,650.003,650.002.82%21,386
Jan 23, 20263,510.003,605.003,505.003,550.003,550.001.57%12,299
Jan 22, 20263,450.003,500.003,450.003,495.003,495.001.30%13,593
Jan 21, 20263,510.003,510.003,420.003,450.003,450.00-1.85%13,304
Jan 20, 20263,480.003,540.003,480.003,515.003,515.001.01%8,093
Jan 19, 20263,510.003,550.003,475.003,480.003,480.00-1.28%21,105
Jan 16, 20263,535.003,535.003,490.003,525.003,525.00-0.28%11,599
Jan 15, 20263,580.003,580.003,440.003,535.003,535.00-1.39%17,932
Jan 14, 20263,540.003,625.003,540.003,585.003,585.001.27%6,079
Jan 13, 20263,680.003,680.003,520.003,540.003,540.000.57%11,106
Jan 12, 20263,470.003,575.003,470.003,520.003,520.001.44%12,320
Jan 9, 20263,465.003,500.003,455.003,470.003,470.00-0.57%8,531
Jan 8, 20263,535.003,535.003,445.003,490.003,490.00-1.27%11,969
Jan 7, 20263,615.003,615.003,535.003,535.003,535.00-2.48%20,341
Jan 6, 20263,755.003,755.003,625.003,625.003,625.00-0.14%12,112
Jan 5, 20263,795.003,795.003,630.003,630.003,630.00-1.63%10,623
Jan 2, 20263,790.003,790.003,685.003,690.003,690.00-2.64%14,985
Dec 30, 20253,775.003,835.003,730.003,790.003,790.000.40%7,985
Dec 29, 20253,785.003,815.003,750.003,775.003,775.00-1.44%7,378
Dec 26, 20253,780.003,865.003,770.003,830.003,766.551.32%11,432
Dec 24, 20253,675.003,780.003,645.003,780.003,717.382.86%10,490
Dec 23, 20253,715.003,715.003,650.003,675.003,614.12-0.68%9,553
Dec 22, 20253,690.003,715.003,655.003,700.003,638.700.27%13,422
Dec 19, 20253,680.003,695.003,660.003,690.003,628.870.82%4,324
Dec 18, 20253,585.003,680.003,580.003,660.003,599.372.09%4,590
Dec 17, 20253,585.003,675.003,580.003,585.003,525.61-0.28%7,021
Dec 16, 20253,595.003,635.003,585.003,595.003,535.44-10,808
Dec 15, 20253,590.003,640.003,550.003,595.003,535.440.14%10,701
Dec 12, 20253,640.003,675.003,590.003,590.003,530.53-1.37%18,192
Dec 11, 20253,655.003,710.003,555.003,640.003,579.70-0.41%17,883
Dec 10, 20253,630.003,710.003,610.003,655.003,594.450.69%2,102
Dec 9, 20253,705.003,735.003,600.003,630.003,569.86-2.02%15,589
Dec 8, 20253,770.003,810.003,680.003,705.003,643.62-1.72%9,159
Dec 5, 20253,800.003,800.003,720.003,770.003,707.54-0.79%3,637
Dec 4, 20253,810.003,810.003,710.003,800.003,737.05-0.26%7,353
Dec 3, 20253,840.003,840.003,740.003,810.003,746.880.66%3,417
Dec 2, 20253,725.003,785.003,725.003,785.003,722.301.61%3,683