Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,440.00 | 6,510.00 | 6,400.00 | 6,450.00 | 5,642.60 | 13,799 |
| 2023-05-03 | 6,400.00 | 6,470.00 | 6,370.00 | 6,450.00 | 5,642.60 | 11,204 |
| 2023-05-02 | 6,310.00 | 6,460.00 | 6,280.00 | 6,450.00 | 5,642.60 | 10,124 |
| 2023-04-28 | 6,420.00 | 6,420.00 | 6,250.00 | 6,310.00 | 5,520.13 | 23,940 |
| 2023-04-27 | 6,350.00 | 6,400.00 | 6,290.00 | 6,360.00 | 5,563.87 | 33,468 |
| 2023-04-26 | 6,400.00 | 6,420.00 | 6,290.00 | 6,400.00 | 5,598.86 | 15,039 |
| 2023-04-25 | 6,400.00 | 6,440.00 | 6,250.00 | 6,400.00 | 5,598.86 | 30,442 |
| 2023-04-24 | 6,310.00 | 6,560.00 | 6,310.00 | 6,390.00 | 5,590.11 | 51,635 |
| 2023-04-21 | 6,340.00 | 6,340.00 | 6,150.00 | 6,290.00 | 5,502.63 | 51,736 |
| 2023-04-20 | 6,490.00 | 6,510.00 | 6,250.00 | 6,350.00 | 5,555.12 | 63,974 |
| 2023-04-19 | 6,470.00 | 6,530.00 | 6,430.00 | 6,500.00 | 5,686.34 | 51,645 |
| 2023-04-18 | 6,560.00 | 6,560.00 | 6,430.00 | 6,460.00 | 5,651.35 | 27,629 |
| 2023-04-17 | 6,460.00 | 6,600.00 | 6,440.00 | 6,560.00 | 5,738.83 | 46,662 |
| 2023-04-14 | 6,600.00 | 6,610.00 | 6,420.00 | 6,480.00 | 5,668.85 | 25,859 |
| 2023-04-13 | 6,480.00 | 6,500.00 | 6,350.00 | 6,480.00 | 5,668.85 | 42,464 |
| 2023-04-12 | 6,350.00 | 6,720.00 | 6,280.00 | 6,480.00 | 5,668.85 | 99,119 |
| 2023-04-11 | 6,190.00 | 6,370.00 | 6,170.00 | 6,350.00 | 5,555.12 | 36,971 |
| 2023-04-10 | 6,400.00 | 6,440.00 | 6,200.00 | 6,210.00 | 5,432.64 | 81,061 |
| 2023-04-07 | 6,550.00 | 6,630.00 | 6,390.00 | 6,450.00 | 5,642.60 | 45,852 |
| 2023-04-06 | 6,630.00 | 6,630.00 | 6,410.00 | 6,550.00 | 5,730.08 | 36,400 |
| 2023-04-05 | 6,550.00 | 6,660.00 | 6,510.00 | 6,630.00 | 5,800.07 | 19,056 |
| 2023-04-04 | 6,480.00 | 6,600.00 | 6,470.00 | 6,560.00 | 5,738.83 | 29,971 |
| 2023-04-03 | 6,430.00 | 6,550.00 | 6,320.00 | 6,540.00 | 5,721.34 | 35,028 |
| 2023-03-31 | 6,500.00 | 6,520.00 | 6,390.00 | 6,430.00 | 5,625.11 | 27,093 |
| 2023-03-30 | 6,390.00 | 6,440.00 | 6,300.00 | 6,390.00 | 5,590.11 | 21,702 |
| 2023-03-29 | 6,410.00 | 6,420.00 | 6,340.00 | 6,380.00 | 5,581.36 | 15,179 |
| 2023-03-28 | 6,350.00 | 6,440.00 | 6,200.00 | 6,410.00 | 5,607.61 | 15,701 |
| 2023-03-27 | 6,450.00 | 6,450.00 | 6,200.00 | 6,350.00 | 5,555.12 | 18,765 |
| 2023-03-24 | 6,300.00 | 6,390.00 | 6,210.00 | 6,350.00 | 5,555.12 | 21,843 |
| 2023-03-23 | 6,340.00 | 6,350.00 | 6,180.00 | 6,240.00 | 5,458.89 | 50,604 |
| 2023-03-22 | 6,450.00 | 6,460.00 | 6,230.00 | 6,340.00 | 5,546.37 | 57,694 |
| 2023-03-21 | 6,620.00 | 6,620.00 | 6,370.00 | 6,450.00 | 5,642.60 | 51,839 |
| 2023-03-20 | 6,460.00 | 6,640.00 | 6,460.00 | 6,550.00 | 5,730.08 | 8,567 |
| 2023-03-17 | 6,450.00 | 6,580.00 | 6,440.00 | 6,510.00 | 5,695.09 | 56,564 |
| 2023-03-16 | 6,640.00 | 6,670.00 | 6,400.00 | 6,450.00 | 5,642.60 | 41,553 |
| 2023-03-15 | 6,430.00 | 6,650.00 | 6,430.00 | 6,640.00 | 5,808.82 | 25,827 |
| 2023-03-14 | 6,650.00 | 6,730.00 | 6,400.00 | 6,410.00 | 5,607.61 | 92,705 |
| 2023-03-13 | 6,790.00 | 6,810.00 | 6,600.00 | 6,810.00 | 5,957.54 | 27,817 |
| 2023-03-10 | 6,950.00 | 6,950.00 | 6,790.00 | 6,800.00 | 5,948.79 | 43,133 |
| 2023-03-09 | 6,980.00 | 7,040.00 | 6,910.00 | 7,010.00 | 6,132.50 | 14,790 |
| 2023-03-08 | 7,260.00 | 7,260.00 | 6,980.00 | 7,040.00 | 6,158.75 | 64,778 |
| 2023-03-07 | 7,350.00 | 7,350.00 | 7,180.00 | 7,240.00 | 6,333.71 | 36,213 |
| 2023-03-06 | 7,300.00 | 7,390.00 | 7,230.00 | 7,330.00 | 6,412.45 | 29,356 |
| 2023-03-03 | 7,240.00 | 7,410.00 | 7,210.00 | 7,300.00 | 6,386.20 | 37,686 |
| 2023-03-02 | 7,340.00 | 7,420.00 | 7,260.00 | 7,270.00 | 6,359.96 | 47,343 |
| 2023-02-28 | 7,230.00 | 7,350.00 | 7,230.00 | 7,340.00 | 6,421.19 | 35,505 |
| 2023-02-27 | 7,330.00 | 7,430.00 | 7,270.00 | 7,300.00 | 6,386.20 | 24,725 |
| 2023-02-24 | 7,420.00 | 7,480.00 | 7,220.00 | 7,330.00 | 6,412.45 | 43,898 |
| 2023-02-23 | 7,240.00 | 7,450.00 | 7,240.00 | 7,450.00 | 6,517.42 | 48,561 |
| 2023-02-22 | 7,300.00 | 7,300.00 | 7,200.00 | 7,240.00 | 6,333.71 | 26,218 |
| 2023-02-21 | 7,270.00 | 7,350.00 | 7,220.00 | 7,330.00 | 6,412.45 | 22,020 |
| 2023-02-20 | 7,320.00 | 7,320.00 | 7,220.00 | 7,270.00 | 6,359.96 | 18,263 |
| 2023-02-17 | 7,200.00 | 7,370.00 | 7,190.00 | 7,260.00 | 6,351.21 | 35,711 |
| 2023-02-16 | 7,190.00 | 7,310.00 | 7,180.00 | 7,200.00 | 6,298.72 | 34,079 |
| 2023-02-15 | 7,310.00 | 7,340.00 | 7,150.00 | 7,180.00 | 6,281.22 | 48,923 |
| 2023-02-14 | 7,300.00 | 7,380.00 | 7,240.00 | 7,310.00 | 6,394.95 | 50,040 |
| 2023-02-13 | 7,370.00 | 7,420.00 | 7,240.00 | 7,300.00 | 6,386.20 | 88,173 |
| 2023-02-10 | 7,400.00 | 7,490.00 | 7,320.00 | 7,370.00 | 6,447.44 | 34,013 |
| 2023-02-09 | 7,460.00 | 7,470.00 | 7,370.00 | 7,430.00 | 6,499.93 | 75,759 |
| 2023-02-08 | 7,480.00 | 7,530.00 | 7,410.00 | 7,460.00 | 6,526.17 | 82,083 |
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.