BARREL Co., Ltd. 267790
KRX · South Korea · Consumer Non-Durables
KRW 3,065.00+30.00 (+0.99%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,065.00 | +0.99% | KRW 3,045.00 | KRW 3,065.00 | KRW 3,000.00 | 4.86K |
| 2026-10-01 | KRW 3,035.00 | +0.33% | KRW 3,020.00 | KRW 3,065.00 | KRW 3,020.00 | 3.72K |
| 2026-09-30 | KRW 3,025.00 | +0.17% | KRW 3,245.00 | KRW 3,245.00 | KRW 3,020.00 | 4.60K |
| 2026-09-29 | KRW 3,020.00 | -1.63% | KRW 3,030.00 | KRW 3,140.00 | KRW 3,010.00 | 3.19K |
| 2026-09-28 | KRW 3,070.00 | -1.92% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,070.00 | 3.05K |
| 2026-09-23 | KRW 3,130.00 | 0.00% | KRW 3,195.00 | KRW 3,195.00 | KRW 3,095.00 | 1.67K |
| 2026-09-22 | KRW 3,130.00 | +1.13% | KRW 3,100.00 | KRW 3,260.00 | KRW 3,045.00 | 3.74K |
| 2026-09-21 | KRW 3,095.00 | 0.00% | KRW 3,100.00 | KRW 3,165.00 | KRW 3,030.00 | 6.71K |
| 2026-09-18 | KRW 3,095.00 | -3.28% | KRW 3,195.00 | KRW 3,230.00 | KRW 3,070.00 | 6.74K |
| 2026-09-17 | KRW 3,200.00 | +0.95% | KRW 3,170.00 | KRW 3,250.00 | KRW 3,135.00 | 3.18K |
| 2026-09-16 | KRW 3,170.00 | -3.50% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,170.00 | 4.58K |
| 2026-09-15 | KRW 3,285.00 | -0.15% | KRW 3,290.00 | KRW 3,375.00 | KRW 3,180.00 | 3.28K |
| 2026-09-14 | KRW 3,290.00 | +0.46% | KRW 3,275.00 | KRW 3,340.00 | KRW 3,200.00 | 1.23K |
| 2026-09-11 | KRW 3,275.00 | -2.24% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,240.00 | 341 |
| 2026-09-10 | KRW 3,350.00 | +0.45% | KRW 3,485.00 | KRW 3,485.00 | KRW 3,280.00 | 1.29K |
| 2026-09-09 | KRW 3,335.00 | 0.00% | KRW 3,335.00 | KRW 3,415.00 | KRW 3,330.00 | 4.43K |
| 2026-09-08 | KRW 3,335.00 | -2.49% | KRW 3,425.00 | KRW 3,425.00 | KRW 3,270.00 | 2.51K |
| 2026-09-07 | KRW 3,420.00 | -0.87% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,380.00 | 2.49K |
| 2026-09-04 | KRW 3,450.00 | -1.00% | KRW 3,455.00 | KRW 3,490.00 | KRW 3,405.00 | 1.08K |
| 2026-09-03 | KRW 3,485.00 | -2.92% | KRW 3,565.00 | KRW 3,565.00 | KRW 3,415.00 | 4.51K |
| 2026-09-02 | KRW 3,590.00 | +3.76% | KRW 3,450.00 | KRW 3,590.00 | KRW 3,380.00 | 5.97K |
| 2026-09-01 | KRW 3,460.00 | +1.02% | KRW 3,360.00 | KRW 3,520.00 | KRW 3,360.00 | 4.79K |
| 2026-08-31 | KRW 3,425.00 | -1.72% | KRW 3,525.00 | KRW 3,625.00 | KRW 3,420.00 | 44.71K |
| 2026-08-28 | KRW 3,485.00 | -0.14% | KRW 3,465.00 | KRW 3,510.00 | KRW 3,440.00 | 8.93K |
| 2026-08-27 | KRW 3,490.00 | +1.01% | KRW 3,455.00 | KRW 3,495.00 | KRW 3,400.00 | 6.01K |
| 2026-08-26 | KRW 3,455.00 | +8.48% | KRW 3,240.00 | KRW 3,470.00 | KRW 3,240.00 | 60.29K |
| 2026-08-25 | KRW 3,185.00 | -0.62% | KRW 3,205.00 | KRW 3,205.00 | KRW 3,100.00 | 3.97K |
| 2026-08-24 | KRW 3,205.00 | -3.90% | KRW 3,255.00 | KRW 3,330.00 | KRW 3,200.00 | 1.91K |
| 2026-08-21 | KRW 3,335.00 | -1.77% | KRW 3,365.00 | KRW 3,365.00 | KRW 3,060.00 | 4.91K |
| 2026-08-20 | KRW 3,395.00 | +2.57% | KRW 3,330.00 | KRW 3,435.00 | KRW 3,130.00 | 12.66K |
| 2026-08-19 | KRW 3,310.00 | -4.20% | KRW 3,305.00 | KRW 3,455.00 | KRW 3,285.00 | 3.29K |
| 2026-08-18 | KRW 3,455.00 | +6.97% | KRW 3,235.00 | KRW 3,485.00 | KRW 3,200.00 | 62.71K |
| 2026-08-14 | KRW 3,230.00 | -3.44% | KRW 3,340.00 | KRW 3,340.00 | KRW 3,195.00 | 3.31K |
| 2026-08-13 | KRW 3,345.00 | -1.04% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,255.00 | 5.16K |
| 2026-08-12 | KRW 3,380.00 | -0.29% | KRW 3,415.00 | KRW 3,415.00 | KRW 3,310.00 | 2.04K |
| 2026-08-11 | KRW 3,390.00 | +8.48% | KRW 3,160.00 | KRW 3,425.00 | KRW 3,135.00 | 30.31K |
| 2026-08-10 | KRW 3,125.00 | +1.63% | KRW 3,075.00 | KRW 3,160.00 | KRW 3,050.00 | 9.12K |
| 2026-08-07 | KRW 3,075.00 | -0.49% | KRW 3,065.00 | KRW 3,145.00 | KRW 3,060.00 | 2.88K |
| 2026-08-06 | KRW 3,090.00 | -0.32% | KRW 3,100.00 | KRW 3,100.00 | KRW 3,030.00 | 2.05K |
| 2026-08-05 | KRW 3,100.00 | +1.14% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,045.00 | 6.44K |
| 2026-08-04 | KRW 3,065.00 | -0.33% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,000.00 | 1.07K |
| 2026-08-03 | KRW 3,075.00 | -0.81% | KRW 3,085.00 | KRW 3,100.00 | KRW 3,070.00 | 1.53K |
| 2026-07-31 | KRW 3,100.00 | +0.16% | KRW 3,200.00 | KRW 3,200.00 | KRW 2,995.00 | 6.83K |
| 2026-07-30 | KRW 3,095.00 | -2.06% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,005.00 | 1.96K |
| 2026-07-29 | KRW 3,160.00 | -1.40% | KRW 3,225.00 | KRW 3,300.00 | KRW 2,930.00 | 16.80K |
| 2026-07-28 | KRW 3,205.00 | -4.47% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,070.00 | 7.26K |
| 2026-07-27 | KRW 3,355.00 | +1.36% | KRW 3,325.00 | KRW 3,400.00 | KRW 3,300.00 | 1.11K |
| 2026-07-24 | KRW 3,310.00 | -0.45% | KRW 3,325.00 | KRW 3,395.00 | KRW 3,270.00 | 976 |
| 2026-07-23 | KRW 3,325.00 | 0.00% | KRW 3,325.00 | KRW 3,380.00 | KRW 3,255.00 | 4.08K |
| 2026-07-22 | KRW 3,325.00 | +9.38% | KRW 3,065.00 | KRW 3,465.00 | KRW 3,065.00 | 42.79K |
| 2026-07-21 | KRW 3,040.00 | -3.65% | KRW 3,155.00 | KRW 3,155.00 | KRW 3,000.00 | 8.01K |
| 2026-07-20 | KRW 3,155.00 | -5.96% | KRW 3,260.00 | KRW 3,280.00 | KRW 3,095.00 | 5.57K |
| 2026-07-16 | KRW 3,355.00 | 0.00% | KRW 3,420.00 | KRW 3,420.00 | KRW 3,230.00 | 3.45K |
| 2026-07-15 | KRW 3,355.00 | -0.45% | KRW 3,360.00 | KRW 3,420.00 | KRW 3,340.00 | 986 |
| 2026-07-14 | KRW 3,370.00 | -0.74% | KRW 3,340.00 | KRW 3,395.00 | KRW 3,320.00 | 6.35K |
| 2026-07-13 | KRW 3,395.00 | -1.74% | KRW 3,455.00 | KRW 3,475.00 | KRW 3,385.00 | 7.59K |
| 2026-07-10 | KRW 3,455.00 | +0.88% | KRW 3,400.00 | KRW 3,510.00 | KRW 3,395.00 | 26.86K |
| 2026-07-09 | KRW 3,425.00 | -0.58% | KRW 3,440.00 | KRW 3,500.00 | KRW 3,365.00 | 23.62K |
| 2026-07-08 | KRW 3,445.00 | -0.72% | KRW 3,395.00 | KRW 3,525.00 | KRW 3,345.00 | 18.12K |
| 2026-07-07 | KRW 3,470.00 | -0.86% | KRW 3,500.00 | KRW 3,540.00 | KRW 3,395.00 | 27.33K |
| 2026-07-06 | KRW 3,500.00 | +0.14% | KRW 3,495.00 | KRW 3,540.00 | KRW 3,305.00 | 36.35K |
| 2026-07-03 | KRW 3,495.00 | +1.45% | KRW 3,480.00 | KRW 3,510.00 | KRW 3,300.00 | 23.25K |
| 2026-07-02 | KRW 3,445.00 | +0.29% | KRW 3,295.00 | KRW 3,485.00 | KRW 3,295.00 | 24.59K |
| 2026-07-01 | KRW 3,435.00 | +1.63% | KRW 3,380.00 | KRW 3,460.00 | KRW 3,300.00 | 23.84K |
| 2026-06-30 | KRW 3,380.00 | +2.74% | KRW 3,290.00 | KRW 3,405.00 | KRW 3,285.00 | 16.11K |
| 2026-06-29 | KRW 3,290.00 | +5.96% | KRW 3,010.00 | KRW 3,340.00 | KRW 2,950.00 | 15.35K |
| 2026-06-26 | KRW 3,105.00 | -4.02% | KRW 3,235.00 | KRW 3,235.00 | KRW 2,980.00 | 11.21K |
| 2026-06-25 | KRW 3,235.00 | -0.61% | KRW 3,350.00 | KRW 3,400.00 | KRW 3,235.00 | 15.60K |
| 2026-06-24 | KRW 3,255.00 | -2.98% | KRW 3,335.00 | KRW 3,430.00 | KRW 3,230.00 | 11.44K |
| 2026-06-23 | KRW 3,355.00 | 0.00% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,200.00 | 18.20K |
| 2026-06-22 | KRW 3,355.00 | +0.30% | KRW 3,485.00 | KRW 3,500.00 | KRW 3,285.00 | 19.44K |
| 2026-06-19 | KRW 3,345.00 | 0.00% | KRW 3,565.00 | KRW 3,565.00 | KRW 3,250.00 | 13.81K |
| 2026-06-18 | KRW 3,345.00 | -2.62% | KRW 3,435.00 | KRW 3,435.00 | KRW 3,320.00 | 7.86K |
| 2026-06-17 | KRW 3,435.00 | -1.29% | KRW 3,495.00 | KRW 3,550.00 | KRW 3,375.00 | 10.69K |
| 2026-06-16 | KRW 3,480.00 | +6.42% | KRW 3,595.00 | KRW 3,630.00 | KRW 3,400.00 | 52.22K |
| 2026-06-15 | KRW 3,270.00 | +0.46% | KRW 3,150.00 | KRW 3,435.00 | KRW 3,150.00 | 6.06K |
| 2026-06-12 | KRW 3,255.00 | +1.56% | KRW 3,305.00 | KRW 3,305.00 | KRW 3,060.00 | 8.39K |
| 2026-06-11 | KRW 3,205.00 | +3.72% | KRW 3,065.00 | KRW 3,220.00 | KRW 3,050.00 | 8.76K |
| 2026-06-10 | KRW 3,090.00 | +3.17% | KRW 2,970.00 | KRW 3,185.00 | KRW 2,905.00 | 9.57K |
| 2026-06-09 | KRW 2,995.00 | +2.92% | KRW 2,890.00 | KRW 2,995.00 | KRW 2,880.00 | 6.82K |
| 2026-06-08 | KRW 2,910.00 | -3.00% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,750.00 | 14.21K |
| 2026-06-05 | KRW 3,000.00 | -1.48% | KRW 3,025.00 | KRW 3,080.00 | KRW 2,995.00 | 5.04K |
| 2026-06-04 | KRW 3,045.00 | -3.03% | KRW 3,115.00 | KRW 3,140.00 | KRW 3,005.00 | 7.31K |
| 2026-06-02 | KRW 3,140.00 | -0.16% | KRW 3,120.00 | KRW 3,140.00 | KRW 2,915.00 | 26.31K |
| 2026-06-01 | KRW 3,145.00 | -6.26% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,040.00 | 28.59K |
| 2026-05-29 | KRW 3,355.00 | +1.36% | KRW 3,285.00 | KRW 3,365.00 | KRW 3,170.00 | 17.10K |
| 2026-05-28 | KRW 3,310.00 | -3.50% | KRW 3,395.00 | KRW 3,430.00 | KRW 3,265.00 | 13.94K |
| 2026-05-27 | KRW 3,430.00 | +2.54% | KRW 3,345.00 | KRW 3,460.00 | KRW 3,320.00 | 26.29K |
| 2026-05-26 | KRW 3,345.00 | -1.33% | KRW 3,455.00 | KRW 3,470.00 | KRW 3,320.00 | 19.61K |
| 2026-05-22 | KRW 3,390.00 | -2.87% | KRW 3,455.00 | KRW 3,600.00 | KRW 3,305.00 | 29.10K |