Stock listing
KRX:267790 BARREL Co., Ltd. (배럴) 주가
Follow BARREL Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:267790
₩2,870.00 KRW +45.00 (+1.6%)
Close on Oct 30, 2026
- Day range
- ₩2,775.00 – ₩2,890.00 KRWOct 30, 2026
- Volume
- 7,308 sharesOct 30, 2026
- Market cap
- ₩21.86B KRWAt the close on Oct 30, 2026 · price × 7.62M shares outstanding
- 52-week range
- ₩2,645.00 – ₩4,045.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩22.80M KRWMedian day 3,513 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:267790 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,870.00 | +45.00 | +1.6% | ₩2,815.00 | ₩2,890.00 | ₩2,775.00 | 7,308 | |
| ₩2,825.00 | +20.00 | +0.7% | ₩2,820.00 | ₩2,905.00 | ₩2,745.00 | 2,525 | |
| ₩2,805.00 | +25.00 | +0.9% | ₩2,780.00 | ₩2,840.00 | ₩2,725.00 | 1,501 | |
| ₩2,780.00 | -10.00 | -0.4% | ₩2,750.00 | ₩2,790.00 | ₩2,700.00 | 1,451 | |
| ₩2,790.00 | +100.00 | +3.7% | ₩2,700.00 | ₩2,790.00 | ₩2,650.00 | 3,088 | |
| ₩2,690.00 | -70.00 | -2.5% | ₩2,760.00 | ₩2,760.00 | ₩2,645.00 | 4,353 | |
| ₩2,760.00 | -30.00 | -1.1% | ₩2,805.00 | ₩2,865.00 | ₩2,755.00 | 1,740 | |
| ₩2,790.00 | -5.00 | -0.2% | ₩2,795.00 | ₩2,795.00 | ₩2,760.00 | 1,718 | |
| ₩2,795.00 | 0.00 | 0.0% | ₩2,795.00 | ₩2,880.00 | ₩2,790.00 | 1,747 | |
| ₩2,795.00 | -5.00 | -0.2% | ₩2,770.00 | ₩2,945.00 | ₩2,740.00 | 6,042 | |
| ₩2,800.00 | +70.00 | +2.6% | ₩2,730.00 | ₩2,980.00 | ₩2,730.00 | 3,005 | |
| ₩2,730.00 | -140.00 | -4.9% | ₩2,810.00 | ₩2,810.00 | ₩2,700.00 | 10,961 | |
| ₩2,870.00 | -60.00 | -2.0% | ₩2,955.00 | ₩2,955.00 | ₩2,770.00 | 9,641 | |
| ₩2,930.00 | -100.00 | -3.3% | ₩2,980.00 | ₩3,030.00 | ₩2,930.00 | 4,992 | |
| ₩3,030.00 | -10.00 | -0.3% | ₩3,005.00 | ₩3,055.00 | ₩2,980.00 | 3,860 | |
| ₩3,040.00 | -55.00 | -1.8% | ₩3,095.00 | ₩3,095.00 | ₩3,000.00 | 2,664 | |
| ₩3,095.00 | -15.00 | -0.5% | ₩3,110.00 | ₩3,110.00 | ₩3,000.00 | 2,718 | |
| ₩3,110.00 | +45.00 | +1.5% | ₩3,075.00 | ₩3,165.00 | ₩3,005.00 | 2,461 | |
| ₩3,065.00 | +30.00 | +1.0% | ₩3,045.00 | ₩3,065.00 | ₩3,000.00 | 5,330 | |
| ₩3,035.00 | +10.00 | +0.3% | ₩3,020.00 | ₩3,065.00 | ₩3,020.00 | 3,720 | |
| ₩3,025.00 | +5.00 | +0.2% | ₩3,245.00 | ₩3,245.00 | ₩3,020.00 | 4,598 | |
| ₩3,020.00 | -50.00 | -1.6% | ₩3,030.00 | ₩3,140.00 | ₩3,010.00 | 3,193 | |
| ₩3,070.00 | -60.00 | -1.9% | ₩3,130.00 | ₩3,130.00 | ₩3,070.00 | 3,054 | |
| ₩3,130.00 | 0.00 | 0.0% | ₩3,195.00 | ₩3,195.00 | ₩3,095.00 | 1,673 | |
| ₩3,130.00 | +35.00 | +1.1% | ₩3,100.00 | ₩3,260.00 | ₩3,045.00 | 3,744 | |
| ₩3,095.00 | 0.00 | 0.0% | ₩3,100.00 | ₩3,165.00 | ₩3,030.00 | 6,708 | |
| ₩3,095.00 | -105.00 | -3.3% | ₩3,195.00 | ₩3,230.00 | ₩3,070.00 | 6,744 | |
| ₩3,200.00 | +30.00 | +0.9% | ₩3,170.00 | ₩3,250.00 | ₩3,135.00 | 3,179 | |
| ₩3,170.00 | -115.00 | -3.5% | ₩3,290.00 | ₩3,290.00 | ₩3,170.00 | 4,576 | |
| ₩3,285.00 | -5.00 | -0.2% | ₩3,290.00 | ₩3,375.00 | ₩3,180.00 | 3,273 | |
| ₩3,290.00 | +15.00 | +0.5% | ₩3,275.00 | ₩3,340.00 | ₩3,200.00 | 1,225 | |
| ₩3,275.00 | -75.00 | -2.2% | ₩3,355.00 | ₩3,355.00 | ₩3,240.00 | 341 | |
| ₩3,350.00 | +15.00 | +0.4% | ₩3,485.00 | ₩3,485.00 | ₩3,280.00 | 1,290 | |
| ₩3,335.00 | 0.00 | 0.0% | ₩3,335.00 | ₩3,415.00 | ₩3,330.00 | 4,429 | |
| ₩3,335.00 | -85.00 | -2.5% | ₩3,425.00 | ₩3,425.00 | ₩3,270.00 | 2,513 | |
| ₩3,420.00 | -30.00 | -0.9% | ₩3,450.00 | ₩3,450.00 | ₩3,380.00 | 2,485 | |
| ₩3,450.00 | -35.00 | -1.0% | ₩3,455.00 | ₩3,490.00 | ₩3,405.00 | 1,076 | |
| ₩3,485.00 | -105.00 | -2.9% | ₩3,565.00 | ₩3,565.00 | ₩3,415.00 | 4,512 | |
| ₩3,590.00 | +130.00 | +3.8% | ₩3,450.00 | ₩3,590.00 | ₩3,380.00 | 5,970 | |
| ₩3,460.00 | +35.00 | +1.0% | ₩3,360.00 | ₩3,520.00 | ₩3,360.00 | 4,792 | |
| ₩3,425.00 | -60.00 | -1.7% | ₩3,525.00 | ₩3,625.00 | ₩3,420.00 | 44,713 | |
| ₩3,485.00 | -5.00 | -0.1% | ₩3,465.00 | ₩3,510.00 | ₩3,440.00 | 8,928 | |
| ₩3,490.00 | +35.00 | +1.0% | ₩3,455.00 | ₩3,495.00 | ₩3,400.00 | 6,012 | |
| ₩3,455.00 | +270.00 | +8.5% | ₩3,240.00 | ₩3,470.00 | ₩3,240.00 | 60,289 | |
| ₩3,185.00 | -20.00 | -0.6% | ₩3,205.00 | ₩3,205.00 | ₩3,100.00 | 3,968 | |
| ₩3,205.00 | -130.00 | -3.9% | ₩3,255.00 | ₩3,330.00 | ₩3,200.00 | 1,912 | |
| ₩3,335.00 | -60.00 | -1.8% | ₩3,365.00 | ₩3,365.00 | ₩3,060.00 | 4,912 | |
| ₩3,395.00 | +85.00 | +2.6% | ₩3,330.00 | ₩3,435.00 | ₩3,130.00 | 12,656 | |
| ₩3,310.00 | -145.00 | -4.2% | ₩3,305.00 | ₩3,455.00 | ₩3,285.00 | 3,289 | |
| ₩3,455.00 | +225.00 | +7.0% | ₩3,235.00 | ₩3,485.00 | ₩3,200.00 | 62,711 | |
| ₩3,230.00 | -115.00 | -3.4% | ₩3,340.00 | ₩3,340.00 | ₩3,195.00 | 3,306 | |
| ₩3,345.00 | -35.00 | -1.0% | ₩3,400.00 | ₩3,400.00 | ₩3,255.00 | 5,159 | |
| ₩3,380.00 | -10.00 | -0.3% | ₩3,415.00 | ₩3,415.00 | ₩3,310.00 | 2,038 | |
| ₩3,390.00 | +265.00 | +8.5% | ₩3,160.00 | ₩3,425.00 | ₩3,135.00 | 30,309 | |
| ₩3,125.00 | +50.00 | +1.6% | ₩3,075.00 | ₩3,160.00 | ₩3,050.00 | 9,120 | |
| ₩3,075.00 | -15.00 | -0.5% | ₩3,065.00 | ₩3,145.00 | ₩3,060.00 | 2,881 | |
| ₩3,090.00 | -10.00 | -0.3% | ₩3,100.00 | ₩3,100.00 | ₩3,030.00 | 2,048 | |
| ₩3,100.00 | +35.00 | +1.1% | ₩3,200.00 | ₩3,200.00 | ₩3,045.00 | 6,443 | |
| ₩3,065.00 | -10.00 | -0.3% | ₩3,280.00 | ₩3,280.00 | ₩3,000.00 | 1,070 | |
| ₩3,075.00 | -25.00 | -0.8% | ₩3,085.00 | ₩3,100.00 | ₩3,070.00 | 1,531 | |
| ₩3,100.00 | +5.00 | +0.2% | ₩3,200.00 | ₩3,200.00 | ₩2,995.00 | 6,825 | |
| ₩3,095.00 | -65.00 | -2.1% | ₩3,160.00 | ₩3,160.00 | ₩3,005.00 | 1,958 |
- Ticker
- KRX:267790
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about BARREL Co., Ltd.