Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,110.00 | 8,140.00 | 7,930.00 | 8,120.00 | 8,120.00 | 7,161 |
| 2026-10-15 | 7,900.00 | 8,090.00 | 7,570.00 | 8,090.00 | 8,090.00 | 12,066 |
| 2026-10-14 | 8,000.00 | 8,170.00 | 7,940.00 | 7,940.00 | 7,940.00 | 4,631 |
| 2026-10-13 | 8,230.00 | 8,430.00 | 7,920.00 | 8,000.00 | 8,000.00 | 5,251 |
| 2026-10-12 | 8,350.00 | 8,350.00 | 8,180.00 | 8,180.00 | 8,180.00 | 6,728 |
| 2026-10-08 | 8,400.00 | 8,400.00 | 8,020.00 | 8,260.00 | 8,260.00 | 6,532 |
| 2026-10-07 | 8,170.00 | 8,220.00 | 7,930.00 | 8,220.00 | 8,220.00 | 14,248 |
| 2026-10-06 | 8,280.00 | 8,400.00 | 8,150.00 | 8,170.00 | 8,170.00 | 6,205 |
| 2026-10-02 | 8,440.00 | 8,460.00 | 8,160.00 | 8,160.00 | 8,160.00 | 5,679 |
| 2026-10-01 | 8,240.00 | 8,390.00 | 8,050.00 | 8,230.00 | 8,230.00 | 12,000 |
| 2026-09-30 | 8,490.00 | 8,490.00 | 8,240.00 | 8,240.00 | 8,240.00 | 7,112 |
| 2026-09-29 | 8,470.00 | 8,470.00 | 8,270.00 | 8,300.00 | 8,300.00 | 2,757 |
| 2026-09-28 | 8,090.00 | 8,430.00 | 8,000.00 | 8,380.00 | 8,380.00 | 15,490 |
| 2026-09-23 | 8,270.00 | 8,280.00 | 7,920.00 | 8,040.00 | 8,040.00 | 14,121 |
| 2026-09-22 | 8,140.00 | 8,290.00 | 8,040.00 | 8,270.00 | 8,270.00 | 11,363 |
| 2026-09-21 | 8,240.00 | 8,240.00 | 8,020.00 | 8,200.00 | 8,200.00 | 13,657 |
| 2026-09-18 | 8,350.00 | 8,350.00 | 8,160.00 | 8,180.00 | 8,180.00 | 7,563 |
| 2026-09-17 | 8,220.00 | 8,320.00 | 8,150.00 | 8,320.00 | 8,320.00 | 7,814 |
| 2026-09-16 | 8,490.00 | 8,490.00 | 8,200.00 | 8,220.00 | 8,220.00 | 5,448 |
| 2026-09-15 | 8,560.00 | 8,610.00 | 8,250.00 | 8,270.00 | 8,270.00 | 9,988 |
| 2026-09-14 | 8,540.00 | 8,550.00 | 8,270.00 | 8,520.00 | 8,520.00 | 9,199 |
| 2026-09-11 | 8,260.00 | 8,420.00 | 8,200.00 | 8,420.00 | 8,420.00 | 5,576 |
| 2026-09-10 | 8,470.00 | 8,670.00 | 8,260.00 | 8,260.00 | 8,260.00 | 52,734 |
| 2026-09-09 | 8,510.00 | 8,700.00 | 8,350.00 | 8,470.00 | 8,470.00 | 8,936 |
| 2026-09-08 | 8,600.00 | 8,600.00 | 8,290.00 | 8,520.00 | 8,520.00 | 13,901 |
| 2026-09-07 | 8,760.00 | 8,770.00 | 8,480.00 | 8,560.00 | 8,560.00 | 9,242 |
| 2026-09-04 | 8,420.00 | 8,640.00 | 8,350.00 | 8,500.00 | 8,500.00 | 12,561 |
| 2026-09-03 | 8,780.00 | 8,780.00 | 8,410.00 | 8,430.00 | 8,430.00 | 7,559 |
| 2026-09-02 | 8,590.00 | 8,710.00 | 8,440.00 | 8,440.00 | 8,440.00 | 14,905 |
| 2026-09-01 | 8,610.00 | 8,680.00 | 8,400.00 | 8,630.00 | 8,630.00 | 9,923 |
| 2026-08-31 | 8,450.00 | 8,610.00 | 8,370.00 | 8,550.00 | 8,550.00 | 17,910 |
| 2026-08-28 | 8,390.00 | 8,550.00 | 8,300.00 | 8,450.00 | 8,450.00 | 6,997 |
| 2026-08-27 | 8,520.00 | 8,550.00 | 8,370.00 | 8,380.00 | 8,380.00 | 13,530 |
| 2026-08-26 | 8,340.00 | 8,540.00 | 8,220.00 | 8,540.00 | 8,540.00 | 18,578 |
| 2026-08-25 | 8,250.00 | 8,450.00 | 8,060.00 | 8,350.00 | 8,350.00 | 56,115 |
| 2026-08-24 | 8,110.00 | 8,280.00 | 8,020.00 | 8,280.00 | 8,280.00 | 8,150 |
| 2026-08-21 | 8,220.00 | 8,280.00 | 7,980.00 | 8,110.00 | 8,110.00 | 34,527 |
| 2026-08-20 | 8,310.00 | 8,690.00 | 8,130.00 | 8,330.00 | 8,330.00 | 170,591 |
| 2026-08-19 | 8,690.00 | 8,710.00 | 8,440.00 | 8,480.00 | 8,480.00 | 28,401 |
| 2026-08-18 | 9,100.00 | 9,100.00 | 8,650.00 | 8,690.00 | 8,690.00 | 55,281 |
| 2026-08-14 | 9,200.00 | 9,200.00 | 8,810.00 | 9,020.00 | 9,020.00 | 45,387 |
| 2026-08-13 | 8,400.00 | 9,490.00 | 8,220.00 | 9,250.00 | 9,250.00 | 479,476 |
| 2026-08-12 | 8,520.00 | 8,520.00 | 8,250.00 | 8,400.00 | 8,400.00 | 26,931 |
| 2026-08-11 | 8,510.00 | 8,700.00 | 8,380.00 | 8,520.00 | 8,520.00 | 26,856 |
| 2026-08-10 | 8,550.00 | 8,560.00 | 8,360.00 | 8,510.00 | 8,510.00 | 30,855 |
| 2026-08-07 | 8,600.00 | 8,790.00 | 8,530.00 | 8,550.00 | 8,550.00 | 20,700 |
| 2026-08-06 | 8,590.00 | 8,630.00 | 8,500.00 | 8,600.00 | 8,600.00 | 12,234 |
| 2026-08-05 | 8,400.00 | 8,610.00 | 8,400.00 | 8,590.00 | 8,590.00 | 22,531 |
| 2026-08-04 | 8,640.00 | 8,640.00 | 8,210.00 | 8,610.00 | 8,610.00 | 36,871 |
| 2026-08-03 | 8,700.00 | 8,770.00 | 8,430.00 | 8,690.00 | 8,690.00 | 26,470 |
| 2026-07-31 | 8,210.00 | 8,750.00 | 8,010.00 | 8,690.00 | 8,690.00 | 24,183 |
| 2026-07-30 | 8,470.00 | 8,480.00 | 7,990.00 | 8,210.00 | 8,210.00 | 42,142 |
| 2026-07-29 | 8,690.00 | 8,690.00 | 8,160.00 | 8,480.00 | 8,480.00 | 47,019 |
| 2026-07-28 | 8,510.00 | 8,700.00 | 7,960.00 | 8,700.00 | 8,700.00 | 128,045 |
| 2026-07-27 | 8,550.00 | 9,200.00 | 8,490.00 | 8,600.00 | 8,600.00 | 81,439 |
| 2026-07-24 | 8,030.00 | 8,510.00 | 8,030.00 | 8,430.00 | 8,430.00 | 28,809 |
| 2026-07-23 | 8,150.00 | 8,270.00 | 8,040.00 | 8,110.00 | 8,110.00 | 13,396 |
| 2026-07-22 | 8,040.00 | 8,150.00 | 7,970.00 | 8,100.00 | 8,100.00 | 8,545 |
| 2026-07-21 | 7,900.00 | 8,130.00 | 7,820.00 | 8,100.00 | 8,100.00 | 3,947 |
| 2026-07-20 | 8,050.00 | 8,050.00 | 7,870.00 | 7,960.00 | 7,960.00 | 11,369 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 325.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 190.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.