Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,800.00 | 5,820.00 | 5,690.00 | 5,730.00 | 5,012.73 | 32,674 |
| 2023-07-31 | 5,750.00 | 5,800.00 | 5,690.00 | 5,800.00 | 5,073.97 | 19,148 |
| 2023-07-28 | 5,680.00 | 5,770.00 | 5,550.00 | 5,740.00 | 5,021.48 | 27,614 |
| 2023-07-27 | 5,480.00 | 5,750.00 | 5,470.00 | 5,650.00 | 4,942.74 | 64,900 |
| 2023-07-26 | 6,080.00 | 6,080.00 | 5,480.00 | 5,520.00 | 4,829.02 | 158,201 |
| 2023-07-25 | 5,940.00 | 5,940.00 | 5,800.00 | 5,900.00 | 5,161.45 | 29,098 |
| 2023-07-24 | 6,010.00 | 6,010.00 | 5,850.00 | 5,940.00 | 5,196.44 | 21,225 |
| 2023-07-21 | 5,950.00 | 6,060.00 | 5,900.00 | 6,000.00 | 5,248.93 | 32,306 |
| 2023-07-20 | 6,070.00 | 6,070.00 | 6,000.00 | 6,000.00 | 5,248.93 | 14,300 |
| 2023-07-19 | 6,130.00 | 6,130.00 | 6,030.00 | 6,070.00 | 5,310.17 | 39,499 |
| 2023-07-18 | 5,950.00 | 6,250.00 | 5,860.00 | 6,250.00 | 5,467.64 | 76,204 |
| 2023-07-17 | 6,050.00 | 6,060.00 | 5,940.00 | 5,950.00 | 5,205.19 | 19,788 |
| 2023-07-14 | 6,200.00 | 6,200.00 | 5,960.00 | 6,050.00 | 5,292.67 | 36,229 |
| 2023-07-13 | 6,000.00 | 6,110.00 | 5,990.00 | 6,050.00 | 5,292.67 | 15,377 |
| 2023-07-12 | 5,970.00 | 6,080.00 | 5,960.00 | 6,040.00 | 5,283.93 | 6,582 |
| 2023-07-11 | 5,950.00 | 6,150.00 | 5,930.00 | 5,970.00 | 5,222.69 | 20,706 |
| 2023-07-10 | 6,050.00 | 6,060.00 | 5,900.00 | 5,980.00 | 5,231.44 | 31,687 |
| 2023-07-07 | 6,070.00 | 6,120.00 | 5,980.00 | 6,070.00 | 5,310.17 | 23,867 |
| 2023-07-06 | 6,260.00 | 6,290.00 | 6,080.00 | 6,180.00 | 5,406.40 | 28,350 |
| 2023-07-05 | 6,340.00 | 6,340.00 | 6,240.00 | 6,320.00 | 5,528.88 | 17,188 |
| 2023-07-04 | 6,360.00 | 6,440.00 | 6,220.00 | 6,370.00 | 5,572.62 | 31,043 |
| 2023-07-03 | 6,100.00 | 6,400.00 | 6,090.00 | 6,390.00 | 5,590.11 | 75,075 |
| 2023-06-30 | 6,110.00 | 6,160.00 | 6,050.00 | 6,160.00 | 5,388.90 | 20,500 |
| 2023-06-29 | 6,050.00 | 6,140.00 | 5,980.00 | 6,100.00 | 5,336.41 | 22,171 |
| 2023-06-28 | 5,920.00 | 6,120.00 | 5,920.00 | 6,050.00 | 5,292.67 | 34,816 |
| 2023-06-27 | 6,000.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,231.44 | 19,205 |
| 2023-06-26 | 5,810.00 | 6,000.00 | 5,770.00 | 5,960.00 | 5,213.94 | 49,282 |
| 2023-06-23 | 5,840.00 | 5,880.00 | 5,750.00 | 5,800.00 | 5,073.97 | 215,797 |
| 2023-06-22 | 5,860.00 | 5,930.00 | 5,830.00 | 5,860.00 | 5,126.46 | 39,830 |
| 2023-06-21 | 6,090.00 | 6,090.00 | 5,840.00 | 5,890.00 | 5,152.70 | 117,882 |
| 2023-06-20 | 5,990.00 | 6,170.00 | 5,960.00 | 6,100.00 | 5,336.41 | 49,423 |
| 2023-06-19 | 6,020.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,213.94 | 58,749 |
| 2023-06-16 | 6,170.00 | 6,200.00 | 6,000.00 | 6,020.00 | 5,266.43 | 53,073 |
| 2023-06-15 | 6,350.00 | 6,350.00 | 6,140.00 | 6,160.00 | 5,388.90 | 70,685 |
| 2023-06-14 | 6,480.00 | 6,490.00 | 6,230.00 | 6,340.00 | 5,546.37 | 53,173 |
| 2023-06-13 | 6,470.00 | 6,530.00 | 6,440.00 | 6,470.00 | 5,660.10 | 25,510 |
| 2023-06-12 | 6,580.00 | 6,580.00 | 6,430.00 | 6,450.00 | 5,642.60 | 31,349 |
| 2023-06-09 | 6,610.00 | 6,650.00 | 6,530.00 | 6,580.00 | 5,756.33 | 16,462 |
| 2023-06-08 | 6,630.00 | 6,630.00 | 6,530.00 | 6,620.00 | 5,791.32 | 19,647 |
| 2023-06-07 | 6,600.00 | 6,660.00 | 6,550.00 | 6,660.00 | 5,826.31 | 51,707 |
| 2023-06-05 | 6,600.00 | 6,660.00 | 6,510.00 | 6,600.00 | 5,773.83 | 47,361 |
| 2023-06-02 | 6,490.00 | 6,590.00 | 6,490.00 | 6,570.00 | 5,747.58 | 25,812 |
| 2023-06-01 | 6,530.00 | 6,530.00 | 6,430.00 | 6,490.00 | 5,677.59 | 17,515 |
| 2023-05-31 | 6,360.00 | 6,530.00 | 6,360.00 | 6,480.00 | 5,668.85 | 38,594 |
| 2023-05-30 | 6,420.00 | 6,420.00 | 6,350.00 | 6,400.00 | 5,598.86 | 23,372 |
| 2023-05-26 | 6,350.00 | 6,440.00 | 6,310.00 | 6,370.00 | 5,572.62 | 60,727 |
| 2023-05-25 | 6,330.00 | 6,420.00 | 6,320.00 | 6,420.00 | 5,616.36 | 28,472 |
| 2023-05-24 | 6,360.00 | 6,400.00 | 6,320.00 | 6,350.00 | 5,555.12 | 35,359 |
| 2023-05-23 | 6,380.00 | 6,410.00 | 6,300.00 | 6,380.00 | 5,581.36 | 45,831 |
| 2023-05-22 | 6,440.00 | 6,540.00 | 6,310.00 | 6,380.00 | 5,581.36 | 68,844 |
| 2023-05-19 | 6,480.00 | 6,480.00 | 6,360.00 | 6,440.00 | 5,633.85 | 17,482 |
| 2023-05-18 | 6,420.00 | 6,480.00 | 6,390.00 | 6,400.00 | 5,598.86 | 9,343 |
| 2023-05-17 | 6,350.00 | 6,520.00 | 6,350.00 | 6,420.00 | 5,616.36 | 19,578 |
| 2023-05-16 | 6,310.00 | 6,420.00 | 6,310.00 | 6,400.00 | 5,598.86 | 15,615 |
| 2023-05-15 | 6,450.00 | 6,450.00 | 6,370.00 | 6,420.00 | 5,616.36 | 13,170 |
| 2023-05-12 | 6,550.00 | 6,590.00 | 6,470.00 | 6,500.00 | 5,686.34 | 15,852 |
| 2023-05-11 | 6,640.00 | 6,760.00 | 6,580.00 | 6,610.00 | 5,782.57 | 31,422 |
| 2023-05-10 | 6,430.00 | 6,760.00 | 6,430.00 | 6,700.00 | 5,861.31 | 67,461 |
| 2023-05-09 | 6,380.00 | 6,540.00 | 6,360.00 | 6,500.00 | 5,686.34 | 35,792 |
| 2023-05-08 | 6,490.00 | 6,550.00 | 6,450.00 | 6,500.00 | 5,686.34 | 19,529 |
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.