Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,420.00 | 5,530.00 | 5,420.00 | 5,500.00 | 4,982.45 | 27,368 |
| 2024-01-26 | 5,390.00 | 5,520.00 | 5,370.00 | 5,430.00 | 4,919.03 | 43,914 |
| 2024-01-25 | 5,360.00 | 5,500.00 | 5,310.00 | 5,420.00 | 4,909.97 | 62,225 |
| 2024-01-24 | 5,420.00 | 5,530.00 | 5,390.00 | 5,430.00 | 4,919.03 | 43,099 |
| 2024-01-23 | 5,420.00 | 5,500.00 | 5,370.00 | 5,480.00 | 4,964.33 | 47,833 |
| 2024-01-22 | 5,230.00 | 5,930.00 | 5,230.00 | 5,440.00 | 4,928.09 | 548,463 |
| 2024-01-19 | 5,260.00 | 5,410.00 | 5,230.00 | 5,230.00 | 4,737.85 | 41,696 |
| 2024-01-18 | 5,330.00 | 5,410.00 | 5,240.00 | 5,250.00 | 4,755.97 | 69,845 |
| 2024-01-17 | 5,420.00 | 5,480.00 | 5,330.00 | 5,330.00 | 4,828.44 | 31,654 |
| 2024-01-16 | 5,520.00 | 5,520.00 | 5,410.00 | 5,420.00 | 4,909.97 | 11,841 |
| 2024-01-15 | 5,430.00 | 5,540.00 | 5,380.00 | 5,500.00 | 4,982.45 | 32,092 |
| 2024-01-12 | 5,510.00 | 5,540.00 | 5,400.00 | 5,400.00 | 4,891.86 | 19,932 |
| 2024-01-11 | 5,600.00 | 5,600.00 | 5,490.00 | 5,510.00 | 4,991.50 | 19,231 |
| 2024-01-10 | 5,550.00 | 5,630.00 | 5,520.00 | 5,560.00 | 5,036.80 | 34,258 |
| 2024-01-09 | 5,630.00 | 5,660.00 | 5,540.00 | 5,600.00 | 5,073.04 | 25,575 |
| 2024-01-08 | 5,460.00 | 5,620.00 | 5,440.00 | 5,590.00 | 5,063.98 | 34,845 |
| 2024-01-05 | 5,570.00 | 5,580.00 | 5,450.00 | 5,460.00 | 4,946.21 | 60,253 |
| 2024-01-04 | 5,600.00 | 5,600.00 | 5,490.00 | 5,580.00 | 5,054.92 | 59,562 |
| 2024-01-03 | 5,680.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,073.04 | 24,496 |
| 2024-01-02 | 5,630.00 | 5,710.00 | 5,580.00 | 5,680.00 | 5,145.51 | 31,318 |
| 2023-12-28 | 5,640.00 | 5,680.00 | 5,560.00 | 5,680.00 | 5,145.51 | 44,873 |
| 2023-12-27 | 5,700.00 | 5,740.00 | 5,530.00 | 5,630.00 | 5,100.21 | 76,674 |
| 2023-12-26 | 5,770.00 | 5,850.00 | 5,760.00 | 5,830.00 | 5,100.21 | 56,342 |
| 2023-12-22 | 5,740.00 | 5,860.00 | 5,680.00 | 5,770.00 | 5,047.72 | 81,507 |
| 2023-12-21 | 5,820.00 | 5,840.00 | 5,670.00 | 5,740.00 | 5,021.48 | 93,617 |
| 2023-12-20 | 5,870.00 | 5,910.00 | 5,780.00 | 5,860.00 | 5,126.46 | 113,579 |
| 2023-12-19 | 5,940.00 | 6,100.00 | 5,780.00 | 5,920.00 | 5,178.95 | 293,313 |
| 2023-12-18 | 5,640.00 | 6,420.00 | 5,610.00 | 6,060.00 | 5,301.42 | 1,895,101 |
| 2023-12-15 | 5,550.00 | 5,620.00 | 5,550.00 | 5,610.00 | 4,907.75 | 5,894 |
| 2023-12-14 | 5,580.00 | 5,690.00 | 5,540.00 | 5,550.00 | 4,855.26 | 17,705 |
| 2023-12-13 | 5,570.00 | 5,570.00 | 5,530.00 | 5,570.00 | 4,872.76 | 15,577 |
| 2023-12-12 | 5,550.00 | 5,590.00 | 5,530.00 | 5,540.00 | 4,846.51 | 11,085 |
| 2023-12-11 | 5,560.00 | 5,570.00 | 5,520.00 | 5,550.00 | 4,855.26 | 15,208 |
| 2023-12-08 | 5,570.00 | 5,570.00 | 5,510.00 | 5,520.00 | 4,829.02 | 21,555 |
| 2023-12-07 | 5,490.00 | 5,560.00 | 5,490.00 | 5,530.00 | 4,837.77 | 18,973 |
| 2023-12-06 | 5,480.00 | 5,560.00 | 5,450.00 | 5,540.00 | 4,846.51 | 29,719 |
| 2023-12-05 | 5,490.00 | 5,490.00 | 5,420.00 | 5,480.00 | 4,794.02 | 16,855 |
| 2023-12-04 | 5,400.00 | 5,490.00 | 5,370.00 | 5,490.00 | 4,802.77 | 29,353 |
| 2023-12-01 | 5,370.00 | 5,420.00 | 5,350.00 | 5,370.00 | 4,697.79 | 27,246 |
| 2023-11-30 | 5,420.00 | 5,460.00 | 5,360.00 | 5,390.00 | 4,715.29 | 49,112 |
| 2023-11-29 | 5,320.00 | 5,460.00 | 5,320.00 | 5,410.00 | 4,732.79 | 65,414 |
| 2023-11-28 | 5,380.00 | 5,440.00 | 5,310.00 | 5,320.00 | 4,654.05 | 28,840 |
| 2023-11-27 | 5,490.00 | 5,490.00 | 5,350.00 | 5,380.00 | 4,706.54 | 36,220 |
| 2023-11-24 | 5,460.00 | 5,460.00 | 5,420.00 | 5,450.00 | 4,767.78 | 18,170 |
| 2023-11-23 | 5,510.00 | 5,510.00 | 5,400.00 | 5,440.00 | 4,759.03 | 27,680 |
| 2023-11-22 | 5,440.00 | 5,510.00 | 5,400.00 | 5,460.00 | 4,776.53 | 23,171 |
| 2023-11-21 | 5,520.00 | 5,520.00 | 5,400.00 | 5,440.00 | 4,759.03 | 41,736 |
| 2023-11-20 | 5,390.00 | 5,500.00 | 5,390.00 | 5,470.00 | 4,785.28 | 29,502 |
| 2023-11-17 | 5,630.00 | 5,630.00 | 5,380.00 | 5,390.00 | 4,715.29 | 125,697 |
| 2023-11-16 | 5,690.00 | 5,700.00 | 5,600.00 | 5,610.00 | 4,907.75 | 20,079 |
| 2023-11-15 | 5,770.00 | 5,770.00 | 5,610.00 | 5,670.00 | 4,960.24 | 76,216 |
| 2023-11-14 | 5,730.00 | 5,800.00 | 5,670.00 | 5,710.00 | 4,995.23 | 68,962 |
| 2023-11-13 | 5,840.00 | 5,900.00 | 5,680.00 | 5,710.00 | 4,995.23 | 30,253 |
| 2023-11-10 | 5,900.00 | 5,900.00 | 5,780.00 | 5,830.00 | 5,100.21 | 7,884 |
| 2023-11-09 | 5,910.00 | 5,930.00 | 5,850.00 | 5,900.00 | 5,161.45 | 21,387 |
| 2023-11-08 | 5,750.00 | 5,930.00 | 5,750.00 | 5,920.00 | 5,178.95 | 74,698 |
| 2023-11-07 | 5,780.00 | 5,860.00 | 5,710.00 | 5,760.00 | 5,038.97 | 34,648 |
| 2023-11-06 | 5,850.00 | 5,890.00 | 5,800.00 | 5,820.00 | 5,091.46 | 25,868 |
| 2023-11-03 | 5,820.00 | 5,850.00 | 5,770.00 | 5,840.00 | 5,108.96 | 38,683 |
| 2023-11-02 | 5,800.00 | 5,820.00 | 5,730.00 | 5,810.00 | 5,082.72 | 25,947 |
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.