Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,745.00 | 4,765.00 | 4,700.00 | 4,765.00 | 4,316.61 | 8,878 |
| 2024-07-23 | 4,870.00 | 4,870.00 | 4,710.00 | 4,710.00 | 4,266.79 | 27,467 |
| 2024-07-22 | 4,900.00 | 4,905.00 | 4,815.00 | 4,855.00 | 4,398.14 | 12,180 |
| 2024-07-19 | 4,935.00 | 4,940.00 | 4,825.00 | 4,900.00 | 4,438.91 | 12,481 |
| 2024-07-18 | 4,900.00 | 4,940.00 | 4,850.00 | 4,935.00 | 4,470.61 | 28,875 |
| 2024-07-17 | 4,900.00 | 4,930.00 | 4,885.00 | 4,930.00 | 4,466.08 | 36,047 |
| 2024-07-16 | 4,890.00 | 4,895.00 | 4,850.00 | 4,890.00 | 4,429.85 | 22,885 |
| 2024-07-15 | 4,765.00 | 4,890.00 | 4,755.00 | 4,875.00 | 4,416.26 | 73,765 |
| 2024-07-12 | 4,740.00 | 4,775.00 | 4,720.00 | 4,775.00 | 4,325.67 | 4,124 |
| 2024-07-11 | 4,730.00 | 4,740.00 | 4,680.00 | 4,735.00 | 4,289.43 | 14,351 |
| 2024-07-10 | 4,520.00 | 4,740.00 | 4,500.00 | 4,730.00 | 4,284.90 | 37,807 |
| 2024-07-09 | 4,505.00 | 4,515.00 | 4,475.00 | 4,500.00 | 4,076.55 | 2,128 |
| 2024-07-08 | 4,430.00 | 4,500.00 | 4,410.00 | 4,490.00 | 4,067.49 | 9,208 |
| 2024-07-05 | 4,460.00 | 4,460.00 | 4,395.00 | 4,415.00 | 3,999.54 | 5,203 |
| 2024-07-04 | 4,465.00 | 4,490.00 | 4,390.00 | 4,400.00 | 3,985.96 | 30,408 |
| 2024-07-03 | 4,580.00 | 4,580.00 | 4,390.00 | 4,440.00 | 4,022.19 | 42,962 |
| 2024-07-02 | 4,650.00 | 4,650.00 | 4,530.00 | 4,575.00 | 4,144.49 | 21,156 |
| 2024-07-01 | 4,645.00 | 4,645.00 | 4,615.00 | 4,635.00 | 4,198.84 | 3,253 |
| 2024-06-28 | 4,640.00 | 4,660.00 | 4,610.00 | 4,645.00 | 4,207.90 | 2,973 |
| 2024-06-27 | 4,660.00 | 4,660.00 | 4,605.00 | 4,625.00 | 4,189.78 | 3,200 |
| 2024-06-26 | 4,670.00 | 4,670.00 | 4,585.00 | 4,650.00 | 4,212.43 | 33,312 |
| 2024-06-25 | 4,720.00 | 4,720.00 | 4,630.00 | 4,640.00 | 4,203.37 | 16,736 |
| 2024-06-24 | 4,775.00 | 4,775.00 | 4,685.00 | 4,690.00 | 4,248.67 | 10,248 |
| 2024-06-21 | 4,770.00 | 4,770.00 | 4,730.00 | 4,765.00 | 4,316.61 | 14,749 |
| 2024-06-20 | 4,790.00 | 4,790.00 | 4,735.00 | 4,750.00 | 4,303.02 | 9,186 |
| 2024-06-19 | 4,770.00 | 4,780.00 | 4,735.00 | 4,760.00 | 4,312.08 | 8,261 |
| 2024-06-18 | 4,820.00 | 4,820.00 | 4,740.00 | 4,780.00 | 4,330.20 | 22,714 |
| 2024-06-17 | 4,790.00 | 4,820.00 | 4,790.00 | 4,815.00 | 4,361.90 | 6,100 |
| 2024-06-14 | 4,840.00 | 4,840.00 | 4,790.00 | 4,830.00 | 4,375.49 | 15,389 |
| 2024-06-13 | 4,840.00 | 4,840.00 | 4,800.00 | 4,840.00 | 4,384.55 | 51,684 |
| 2024-06-12 | 4,890.00 | 4,890.00 | 4,795.00 | 4,840.00 | 4,384.55 | 42,803 |
| 2024-06-11 | 4,860.00 | 4,900.00 | 4,855.00 | 4,870.00 | 4,411.73 | 17,316 |
| 2024-06-10 | 4,875.00 | 4,895.00 | 4,855.00 | 4,880.00 | 4,420.79 | 9,682 |
| 2024-06-07 | 4,860.00 | 4,885.00 | 4,820.00 | 4,875.00 | 4,416.26 | 11,588 |
| 2024-06-05 | 4,835.00 | 4,860.00 | 4,785.00 | 4,860.00 | 4,402.67 | 12,236 |
| 2024-06-04 | 4,840.00 | 4,840.00 | 4,795.00 | 4,820.00 | 4,366.43 | 30,128 |
| 2024-06-03 | 4,870.00 | 4,870.00 | 4,785.00 | 4,810.00 | 4,357.38 | 31,354 |
| 2024-05-31 | 4,865.00 | 4,900.00 | 4,825.00 | 4,825.00 | 4,370.96 | 40,234 |
| 2024-05-30 | 4,905.00 | 4,935.00 | 4,850.00 | 4,900.00 | 4,438.91 | 39,086 |
| 2024-05-29 | 5,070.00 | 5,090.00 | 4,920.00 | 4,920.00 | 4,457.02 | 49,291 |
| 2024-05-28 | 5,180.00 | 5,190.00 | 4,990.00 | 5,070.00 | 4,592.91 | 80,331 |
| 2024-05-27 | 5,280.00 | 5,280.00 | 5,100.00 | 5,150.00 | 4,665.38 | 40,130 |
| 2024-05-24 | 5,350.00 | 5,350.00 | 5,220.00 | 5,240.00 | 4,746.91 | 27,395 |
| 2024-05-23 | 5,370.00 | 5,390.00 | 5,260.00 | 5,350.00 | 4,846.56 | 34,070 |
| 2024-05-22 | 5,450.00 | 5,450.00 | 5,230.00 | 5,370.00 | 4,864.68 | 114,616 |
| 2024-05-21 | 5,350.00 | 5,450.00 | 5,350.00 | 5,450.00 | 4,937.15 | 23,048 |
| 2024-05-20 | 5,420.00 | 5,430.00 | 5,330.00 | 5,390.00 | 4,882.80 | 18,042 |
| 2024-05-17 | 5,390.00 | 5,420.00 | 5,310.00 | 5,420.00 | 4,909.97 | 11,676 |
| 2024-05-16 | 5,360.00 | 5,440.00 | 5,310.00 | 5,390.00 | 4,882.80 | 32,379 |
| 2024-05-14 | 5,330.00 | 5,340.00 | 5,280.00 | 5,300.00 | 4,801.27 | 10,697 |
| 2024-05-13 | 5,330.00 | 5,420.00 | 5,280.00 | 5,280.00 | 4,783.15 | 8,998 |
| 2024-05-10 | 5,440.00 | 5,440.00 | 5,350.00 | 5,370.00 | 4,864.68 | 2,406 |
| 2024-05-09 | 5,440.00 | 5,480.00 | 5,390.00 | 5,390.00 | 4,882.80 | 2,941 |
| 2024-05-08 | 5,420.00 | 5,480.00 | 5,400.00 | 5,440.00 | 4,928.09 | 20,738 |
| 2024-05-07 | 5,470.00 | 5,470.00 | 5,350.00 | 5,420.00 | 4,909.97 | 6,861 |
| 2024-05-03 | 5,460.00 | 5,500.00 | 5,370.00 | 5,410.00 | 4,900.91 | 19,299 |
| 2024-05-02 | 5,410.00 | 5,500.00 | 5,380.00 | 5,470.00 | 4,955.27 | 39,380 |
| 2024-04-30 | 5,300.00 | 5,430.00 | 5,300.00 | 5,420.00 | 4,909.97 | 22,795 |
| 2024-04-29 | 5,310.00 | 5,330.00 | 5,250.00 | 5,280.00 | 4,783.15 | 13,883 |
| 2024-04-26 | 5,280.00 | 5,300.00 | 5,180.00 | 5,300.00 | 4,801.27 | 20,953 |
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.