Barrel Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	8,970.00	8,970.00	8,730.00	8,810.00	8,491.25	19,796
2021-11-23	8,900.00	9,120.00	8,900.00	8,970.00	8,645.46	12,102
2021-11-22	8,850.00	8,950.00	8,810.00	8,900.00	8,577.99	21,989
2021-11-19	8,820.00	8,980.00	8,820.00	8,900.00	8,577.99	10,087
2021-11-18	9,040.00	9,040.00	8,820.00	8,910.00	8,587.63	27,762
2021-11-17	9,300.00	9,300.00	8,990.00	9,080.00	8,751.48	24,958
2021-11-16	9,390.00	9,400.00	9,290.00	9,300.00	8,963.52	12,414
2021-11-15	9,270.00	9,380.00	9,190.00	9,340.00	9,002.07	14,955
2021-11-12	8,990.00	9,330.00	8,990.00	9,270.00	8,934.60	26,264
2021-11-11	9,030.00	9,080.00	8,810.00	9,070.00	8,741.84	45,121
2021-11-10	9,240.00	9,240.00	8,950.00	9,050.00	8,722.56	29,987
2021-11-09	9,380.00	9,450.00	9,150.00	9,220.00	8,886.41	17,016
2021-11-08	9,030.00	9,480.00	9,020.00	9,480.00	9,137.00	19,731
2021-11-05	9,200.00	9,270.00	8,960.00	9,150.00	8,818.94	20,310
2021-11-04	9,400.00	9,520.00	9,100.00	9,180.00	8,847.86	28,555
2021-11-03	9,560.00	9,640.00	9,390.00	9,400.00	9,059.90	12,705
2021-11-02	9,600.00	9,820.00	9,510.00	9,560.00	9,214.11	24,384
2021-11-01	9,520.00	9,770.00	9,460.00	9,600.00	9,252.66	13,718
2021-10-29	9,680.00	9,710.00	9,350.00	9,520.00	9,175.56	32,735
2021-10-28	9,740.00	9,890.00	9,680.00	9,680.00	9,329.77	16,794
2021-10-27	9,830.00	9,950.00	9,700.00	9,810.00	9,455.06	24,687
2021-10-26	9,650.00	9,890.00	9,600.00	9,820.00	9,464.70	36,563
2021-10-25	9,390.00	9,600.00	9,380.00	9,580.00	9,233.39	17,172

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.