Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,660.00 | 5,800.00 | 5,640.00 | 5,740.00 | 5,021.48 | 50,337 |
| 2023-10-31 | 5,840.00 | 5,840.00 | 5,640.00 | 5,660.00 | 4,951.49 | 65,655 |
| 2023-10-30 | 5,700.00 | 5,850.00 | 5,690.00 | 5,790.00 | 5,065.22 | 40,070 |
| 2023-10-27 | 5,730.00 | 5,840.00 | 5,700.00 | 5,750.00 | 5,030.23 | 103,541 |
| 2023-10-26 | 5,800.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,003.98 | 87,827 |
| 2023-10-25 | 5,860.00 | 5,930.00 | 5,800.00 | 5,860.00 | 5,126.46 | 85,762 |
| 2023-10-24 | 5,770.00 | 5,870.00 | 5,690.00 | 5,870.00 | 5,135.21 | 92,810 |
| 2023-10-23 | 5,840.00 | 5,840.00 | 5,690.00 | 5,750.00 | 5,030.23 | 39,903 |
| 2023-10-20 | 5,760.00 | 5,880.00 | 5,690.00 | 5,840.00 | 5,108.96 | 70,296 |
| 2023-10-19 | 5,850.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,117.71 | 44,607 |
| 2023-10-18 | 5,810.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,187.69 | 69,382 |
| 2023-10-17 | 5,760.00 | 5,880.00 | 5,750.00 | 5,810.00 | 5,082.72 | 76,162 |
| 2023-10-16 | 5,780.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,056.47 | 57,430 |
| 2023-10-13 | 5,810.00 | 5,860.00 | 5,720.00 | 5,780.00 | 5,056.47 | 20,220 |
| 2023-10-12 | 5,850.00 | 5,850.00 | 5,760.00 | 5,810.00 | 5,082.72 | 24,175 |
| 2023-10-11 | 5,760.00 | 5,840.00 | 5,750.00 | 5,830.00 | 5,100.21 | 22,868 |
| 2023-10-10 | 5,810.00 | 5,870.00 | 5,690.00 | 5,760.00 | 5,038.97 | 84,686 |
| 2023-10-06 | 5,630.00 | 5,860.00 | 5,590.00 | 5,780.00 | 5,056.47 | 116,470 |
| 2023-10-05 | 5,730.00 | 5,760.00 | 5,650.00 | 5,660.00 | 4,951.49 | 22,123 |
| 2023-10-04 | 5,760.00 | 5,810.00 | 5,650.00 | 5,710.00 | 4,995.23 | 49,494 |
| 2023-09-27 | 5,730.00 | 5,800.00 | 5,710.00 | 5,760.00 | 5,038.97 | 16,047 |
| 2023-09-26 | 5,900.00 | 5,900.00 | 5,710.00 | 5,800.00 | 5,073.97 | 32,565 |
| 2023-09-25 | 5,770.00 | 5,830.00 | 5,710.00 | 5,820.00 | 5,091.46 | 49,185 |
| 2023-09-22 | 5,690.00 | 5,880.00 | 5,690.00 | 5,760.00 | 5,038.97 | 65,644 |
| 2023-09-21 | 5,770.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,030.23 | 78,502 |
| 2023-09-20 | 5,780.00 | 5,890.00 | 5,740.00 | 5,810.00 | 5,082.72 | 49,078 |
| 2023-09-19 | 5,760.00 | 6,000.00 | 5,680.00 | 5,800.00 | 5,073.97 | 177,049 |
| 2023-09-18 | 5,690.00 | 5,810.00 | 5,670.00 | 5,800.00 | 5,073.97 | 53,424 |
| 2023-09-15 | 5,770.00 | 5,820.00 | 5,610.00 | 5,730.00 | 5,012.73 | 63,075 |
| 2023-09-14 | 5,650.00 | 5,810.00 | 5,540.00 | 5,770.00 | 5,047.72 | 213,575 |
| 2023-09-13 | 5,670.00 | 6,220.00 | 5,600.00 | 5,630.00 | 4,925.25 | 3,799,034 |
| 2023-09-12 | 5,650.00 | 5,740.00 | 5,590.00 | 5,670.00 | 4,960.24 | 53,696 |
| 2023-09-11 | 5,690.00 | 5,690.00 | 5,600.00 | 5,620.00 | 4,916.50 | 26,748 |
| 2023-09-08 | 5,670.00 | 5,690.00 | 5,580.00 | 5,650.00 | 4,942.74 | 43,451 |
| 2023-09-07 | 5,670.00 | 5,690.00 | 5,500.00 | 5,670.00 | 4,960.24 | 136,457 |
| 2023-09-06 | 5,730.00 | 5,730.00 | 5,660.00 | 5,680.00 | 4,968.99 | 17,662 |
| 2023-09-05 | 5,720.00 | 5,740.00 | 5,650.00 | 5,700.00 | 4,986.49 | 28,187 |
| 2023-09-04 | 5,770.00 | 5,780.00 | 5,670.00 | 5,690.00 | 4,977.74 | 14,212 |
| 2023-09-01 | 5,830.00 | 5,830.00 | 5,670.00 | 5,690.00 | 4,977.74 | 44,525 |
| 2023-08-31 | 5,860.00 | 5,870.00 | 5,750.00 | 5,760.00 | 5,038.97 | 47,461 |
| 2023-08-30 | 5,850.00 | 5,860.00 | 5,730.00 | 5,810.00 | 5,082.72 | 48,149 |
| 2023-08-29 | 5,700.00 | 6,260.00 | 5,700.00 | 5,770.00 | 5,047.72 | 413,098 |
| 2023-08-28 | 5,510.00 | 5,610.00 | 5,510.00 | 5,570.00 | 4,872.76 | 36,872 |
| 2023-08-25 | 5,560.00 | 5,600.00 | 5,510.00 | 5,550.00 | 4,855.26 | 26,322 |
| 2023-08-24 | 5,570.00 | 5,580.00 | 5,530.00 | 5,560.00 | 4,864.01 | 25,800 |
| 2023-08-23 | 5,520.00 | 5,570.00 | 5,450.00 | 5,570.00 | 4,872.76 | 43,726 |
| 2023-08-22 | 5,590.00 | 5,590.00 | 5,470.00 | 5,520.00 | 4,829.02 | 20,079 |
| 2023-08-21 | 5,600.00 | 5,630.00 | 5,520.00 | 5,590.00 | 4,890.26 | 16,220 |
| 2023-08-18 | 5,610.00 | 5,620.00 | 5,510.00 | 5,590.00 | 4,890.26 | 7,970 |
| 2023-08-17 | 5,580.00 | 5,610.00 | 5,480.00 | 5,610.00 | 4,907.75 | 20,414 |
| 2023-08-16 | 5,670.00 | 5,710.00 | 5,500.00 | 5,550.00 | 4,855.26 | 48,024 |
| 2023-08-14 | 5,670.00 | 5,850.00 | 5,560.00 | 5,770.00 | 5,047.72 | 60,307 |
| 2023-08-11 | 5,580.00 | 5,700.00 | 5,580.00 | 5,640.00 | 4,934.00 | 18,348 |
| 2023-08-10 | 5,540.00 | 5,600.00 | 5,520.00 | 5,580.00 | 4,881.51 | 15,761 |
| 2023-08-09 | 5,580.00 | 5,600.00 | 5,510.00 | 5,590.00 | 4,890.26 | 17,315 |
| 2023-08-08 | 5,520.00 | 5,580.00 | 5,480.00 | 5,540.00 | 4,846.51 | 37,725 |
| 2023-08-07 | 5,520.00 | 5,570.00 | 5,420.00 | 5,530.00 | 4,837.77 | 31,489 |
| 2023-08-04 | 5,510.00 | 5,570.00 | 5,490.00 | 5,540.00 | 4,846.51 | 16,326 |
| 2023-08-03 | 5,570.00 | 5,590.00 | 5,450.00 | 5,510.00 | 4,820.27 | 42,033 |
| 2023-08-02 | 5,690.00 | 5,770.00 | 5,570.00 | 5,590.00 | 4,890.26 | 38,134 |
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.