Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,310.00 | 5,320.00 | 5,190.00 | 5,190.00 | 4,701.62 | 15,713 |
| 2024-04-24 | 5,260.00 | 5,340.00 | 5,240.00 | 5,320.00 | 4,819.38 | 47,876 |
| 2024-04-23 | 5,260.00 | 5,270.00 | 5,190.00 | 5,250.00 | 4,755.97 | 34,184 |
| 2024-04-22 | 5,260.00 | 5,260.00 | 5,150.00 | 5,260.00 | 4,765.03 | 11,624 |
| 2024-04-19 | 5,220.00 | 5,250.00 | 5,140.00 | 5,230.00 | 4,737.85 | 12,055 |
| 2024-04-18 | 5,210.00 | 5,250.00 | 5,150.00 | 5,240.00 | 4,746.91 | 9,121 |
| 2024-04-17 | 5,230.00 | 5,280.00 | 5,090.00 | 5,200.00 | 4,710.68 | 54,114 |
| 2024-04-16 | 5,420.00 | 5,420.00 | 5,220.00 | 5,280.00 | 4,783.15 | 21,199 |
| 2024-04-15 | 5,390.00 | 5,450.00 | 5,340.00 | 5,400.00 | 4,891.86 | 13,174 |
| 2024-04-12 | 5,480.00 | 5,480.00 | 5,400.00 | 5,440.00 | 4,928.09 | 7,021 |
| 2024-04-11 | 5,390.00 | 5,500.00 | 5,390.00 | 5,430.00 | 4,919.03 | 15,631 |
| 2024-04-09 | 5,450.00 | 5,480.00 | 5,390.00 | 5,450.00 | 4,937.15 | 12,255 |
| 2024-04-08 | 5,450.00 | 5,460.00 | 5,340.00 | 5,450.00 | 4,937.15 | 16,758 |
| 2024-04-05 | 5,440.00 | 5,450.00 | 5,340.00 | 5,450.00 | 4,937.15 | 5,354 |
| 2024-04-04 | 5,420.00 | 5,450.00 | 5,330.00 | 5,450.00 | 4,937.15 | 34,323 |
| 2024-04-03 | 5,550.00 | 5,560.00 | 5,370.00 | 5,420.00 | 4,909.97 | 54,683 |
| 2024-04-02 | 5,570.00 | 5,650.00 | 5,500.00 | 5,530.00 | 5,009.62 | 58,522 |
| 2024-04-01 | 5,520.00 | 5,700.00 | 5,440.00 | 5,570.00 | 5,045.86 | 84,410 |
| 2024-03-29 | 5,500.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,000.56 | 53,962 |
| 2024-03-28 | 5,450.00 | 5,500.00 | 5,400.00 | 5,470.00 | 4,955.27 | 50,036 |
| 2024-03-27 | 5,420.00 | 5,510.00 | 5,390.00 | 5,450.00 | 4,937.15 | 17,974 |
| 2024-03-26 | 5,490.00 | 5,490.00 | 5,390.00 | 5,450.00 | 4,937.15 | 27,955 |
| 2024-03-25 | 5,500.00 | 5,510.00 | 5,450.00 | 5,470.00 | 4,955.27 | 5,949 |
| 2024-03-22 | 5,510.00 | 5,530.00 | 5,480.00 | 5,510.00 | 4,991.50 | 23,795 |
| 2024-03-21 | 5,450.00 | 5,510.00 | 5,410.00 | 5,510.00 | 4,991.50 | 60,204 |
| 2024-03-20 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 4,937.15 | 31,922 |
| 2024-03-19 | 5,450.00 | 5,450.00 | 5,370.00 | 5,400.00 | 4,891.86 | 7,758 |
| 2024-03-18 | 5,370.00 | 5,460.00 | 5,370.00 | 5,420.00 | 4,909.97 | 9,572 |
| 2024-03-15 | 5,480.00 | 5,480.00 | 5,360.00 | 5,420.00 | 4,909.97 | 23,089 |
| 2024-03-14 | 5,500.00 | 5,520.00 | 5,430.00 | 5,430.00 | 4,919.03 | 10,675 |
| 2024-03-13 | 5,470.00 | 5,500.00 | 5,430.00 | 5,470.00 | 4,955.27 | 6,735 |
| 2024-03-12 | 5,460.00 | 5,490.00 | 5,420.00 | 5,450.00 | 4,937.15 | 10,142 |
| 2024-03-11 | 5,450.00 | 5,500.00 | 5,420.00 | 5,470.00 | 4,955.27 | 27,673 |
| 2024-03-08 | 5,500.00 | 5,500.00 | 5,420.00 | 5,470.00 | 4,955.27 | 23,740 |
| 2024-03-07 | 5,480.00 | 5,480.00 | 5,400.00 | 5,480.00 | 4,964.33 | 15,801 |
| 2024-03-06 | 5,450.00 | 5,480.00 | 5,400.00 | 5,460.00 | 4,946.21 | 23,287 |
| 2024-03-05 | 5,450.00 | 5,490.00 | 5,390.00 | 5,450.00 | 4,937.15 | 34,258 |
| 2024-03-04 | 5,460.00 | 5,480.00 | 5,400.00 | 5,450.00 | 4,937.15 | 40,782 |
| 2024-02-29 | 5,500.00 | 5,500.00 | 5,400.00 | 5,460.00 | 4,946.21 | 29,316 |
| 2024-02-28 | 5,470.00 | 5,490.00 | 5,400.00 | 5,490.00 | 4,973.39 | 47,180 |
| 2024-02-27 | 5,480.00 | 5,530.00 | 5,390.00 | 5,480.00 | 4,964.33 | 34,449 |
| 2024-02-26 | 5,530.00 | 5,530.00 | 5,430.00 | 5,480.00 | 4,964.33 | 21,014 |
| 2024-02-23 | 5,540.00 | 5,570.00 | 5,430.00 | 5,490.00 | 4,973.39 | 23,919 |
| 2024-02-22 | 5,510.00 | 5,530.00 | 5,460.00 | 5,490.00 | 4,973.39 | 29,290 |
| 2024-02-21 | 5,530.00 | 5,580.00 | 5,450.00 | 5,510.00 | 4,991.50 | 15,629 |
| 2024-02-20 | 5,530.00 | 5,610.00 | 5,480.00 | 5,530.00 | 5,009.62 | 34,516 |
| 2024-02-19 | 5,580.00 | 5,590.00 | 5,530.00 | 5,580.00 | 5,054.92 | 14,073 |
| 2024-02-16 | 5,520.00 | 5,620.00 | 5,500.00 | 5,590.00 | 5,063.98 | 35,861 |
| 2024-02-15 | 5,470.00 | 5,550.00 | 5,440.00 | 5,520.00 | 5,000.56 | 35,806 |
| 2024-02-14 | 5,480.00 | 5,500.00 | 5,420.00 | 5,470.00 | 4,955.27 | 14,494 |
| 2024-02-13 | 5,520.00 | 5,560.00 | 5,470.00 | 5,480.00 | 4,964.33 | 12,859 |
| 2024-02-08 | 5,470.00 | 5,520.00 | 5,430.00 | 5,510.00 | 4,991.50 | 14,692 |
| 2024-02-07 | 5,440.00 | 5,510.00 | 5,420.00 | 5,460.00 | 4,946.21 | 9,313 |
| 2024-02-06 | 5,470.00 | 5,510.00 | 5,430.00 | 5,440.00 | 4,928.09 | 12,562 |
| 2024-02-05 | 5,540.00 | 5,540.00 | 5,460.00 | 5,470.00 | 4,955.27 | 13,549 |
| 2024-02-02 | 5,510.00 | 5,550.00 | 5,470.00 | 5,530.00 | 5,009.62 | 41,542 |
| 2024-02-01 | 5,450.00 | 5,510.00 | 5,430.00 | 5,490.00 | 4,973.39 | 15,363 |
| 2024-01-31 | 5,480.00 | 5,480.00 | 5,420.00 | 5,480.00 | 4,964.33 | 13,697 |
| 2024-01-30 | 5,500.00 | 5,520.00 | 5,430.00 | 5,480.00 | 4,964.33 | 8,883 |
| 2024-01-29 | 5,420.00 | 5,530.00 | 5,420.00 | 5,500.00 | 4,982.45 | 27,368 |
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.