Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,600.00 | 7,600.00 | 7,350.00 | 7,480.00 | 6,543.67 | 331,932 |
| 2023-02-06 | 7,930.00 | 7,990.00 | 7,710.00 | 7,850.00 | 6,867.35 | 59,955 |
| 2023-02-03 | 7,900.00 | 8,030.00 | 7,850.00 | 7,930.00 | 6,937.34 | 86,464 |
| 2023-02-02 | 7,860.00 | 7,960.00 | 7,710.00 | 7,830.00 | 6,849.86 | 58,647 |
| 2023-02-01 | 8,040.00 | 8,150.00 | 7,810.00 | 7,850.00 | 6,867.35 | 58,119 |
| 2023-01-31 | 7,890.00 | 8,110.00 | 7,890.00 | 8,050.00 | 7,042.32 | 70,715 |
| 2023-01-30 | 7,980.00 | 8,070.00 | 7,750.00 | 8,000.00 | 6,998.58 | 67,608 |
| 2023-01-27 | 7,870.00 | 8,060.00 | 7,700.00 | 7,980.00 | 6,981.08 | 164,619 |
| 2023-01-26 | 7,650.00 | 7,870.00 | 7,610.00 | 7,830.00 | 6,849.86 | 87,016 |
| 2023-01-25 | 7,530.00 | 7,650.00 | 7,480.00 | 7,650.00 | 6,692.39 | 163,176 |
| 2023-01-20 | 7,350.00 | 7,460.00 | 7,320.00 | 7,460.00 | 6,526.17 | 34,980 |
| 2023-01-19 | 7,290.00 | 7,350.00 | 7,230.00 | 7,330.00 | 6,412.45 | 26,061 |
| 2023-01-18 | 7,480.00 | 7,500.00 | 7,260.00 | 7,290.00 | 6,377.45 | 66,887 |
| 2023-01-17 | 7,480.00 | 7,620.00 | 7,440.00 | 7,490.00 | 6,552.42 | 27,530 |
| 2023-01-16 | 7,490.00 | 7,530.00 | 7,410.00 | 7,490.00 | 6,552.42 | 16,593 |
| 2023-01-13 | 7,540.00 | 7,640.00 | 7,450.00 | 7,490.00 | 6,552.42 | 33,866 |
| 2023-01-12 | 7,600.00 | 7,650.00 | 7,480.00 | 7,590.00 | 6,639.90 | 30,276 |
| 2023-01-11 | 7,420.00 | 7,700.00 | 7,300.00 | 7,590.00 | 6,639.90 | 147,564 |
| 2023-01-10 | 7,170.00 | 7,380.00 | 7,070.00 | 7,330.00 | 6,412.45 | 70,965 |
| 2023-01-09 | 7,040.00 | 7,170.00 | 7,040.00 | 7,070.00 | 6,184.99 | 14,340 |
| 2023-01-06 | 7,050.00 | 7,050.00 | 6,950.00 | 7,030.00 | 6,150.00 | 8,581 |
| 2023-01-05 | 6,960.00 | 7,040.00 | 6,850.00 | 7,040.00 | 6,158.75 | 11,579 |
| 2023-01-04 | 6,910.00 | 6,960.00 | 6,740.00 | 6,960.00 | 6,088.76 | 17,276 |
| 2023-01-03 | 6,700.00 | 6,920.00 | 6,500.00 | 6,800.00 | 5,948.79 | 45,134 |
| 2023-01-02 | 7,030.00 | 7,030.00 | 6,660.00 | 6,700.00 | 5,861.31 | 50,156 |
| 2022-12-29 | 7,170.00 | 7,170.00 | 6,910.00 | 7,000.00 | 6,123.75 | 26,013 |
| 2022-12-28 | 7,290.00 | 7,290.00 | 7,110.00 | 7,170.00 | 6,272.47 | 56,173 |
| 2022-12-27 | 7,140.00 | 7,380.00 | 7,140.00 | 7,320.00 | 6,053.77 | 42,454 |
| 2022-12-26 | 6,970.00 | 7,160.00 | 6,970.00 | 7,150.00 | 5,913.18 | 85,527 |
| 2022-12-23 | 7,140.00 | 7,150.00 | 6,960.00 | 7,000.00 | 5,789.12 | 54,983 |
| 2022-12-22 | 7,120.00 | 7,270.00 | 7,110.00 | 7,180.00 | 5,937.99 | 30,056 |
| 2022-12-21 | 7,070.00 | 7,190.00 | 7,050.00 | 7,110.00 | 5,880.09 | 46,176 |
| 2022-12-20 | 7,210.00 | 7,210.00 | 7,040.00 | 7,070.00 | 5,847.01 | 72,022 |
| 2022-12-19 | 7,190.00 | 7,300.00 | 7,160.00 | 7,210.00 | 5,962.80 | 37,161 |
| 2022-12-16 | 7,230.00 | 7,290.00 | 7,170.00 | 7,230.00 | 5,979.34 | 20,351 |
| 2022-12-15 | 7,320.00 | 7,320.00 | 7,250.00 | 7,300.00 | 6,037.23 | 23,911 |
| 2022-12-14 | 7,160.00 | 7,350.00 | 7,150.00 | 7,290.00 | 6,028.96 | 90,390 |
| 2022-12-13 | 7,210.00 | 7,210.00 | 7,100.00 | 7,130.00 | 5,896.64 | 57,057 |
| 2022-12-12 | 7,160.00 | 7,260.00 | 7,150.00 | 7,210.00 | 5,962.80 | 36,482 |
| 2022-12-09 | 7,260.00 | 7,340.00 | 7,250.00 | 7,280.00 | 6,020.69 | 18,546 |
| 2022-12-08 | 7,360.00 | 7,360.00 | 7,210.00 | 7,250.00 | 5,995.88 | 33,504 |
| 2022-12-07 | 7,390.00 | 7,390.00 | 7,260.00 | 7,330.00 | 6,062.04 | 51,398 |
| 2022-12-06 | 7,420.00 | 7,470.00 | 7,350.00 | 7,390.00 | 6,111.66 | 44,319 |
| 2022-12-05 | 7,480.00 | 7,540.00 | 7,410.00 | 7,470.00 | 6,177.82 | 34,351 |
| 2022-12-02 | 7,550.00 | 7,580.00 | 7,450.00 | 7,480.00 | 6,186.09 | 37,693 |
| 2022-12-01 | 7,620.00 | 7,710.00 | 7,490.00 | 7,550.00 | 6,243.98 | 83,267 |
| 2022-11-30 | 7,500.00 | 7,570.00 | 7,430.00 | 7,500.00 | 6,202.63 | 27,543 |
| 2022-11-29 | 7,250.00 | 7,500.00 | 7,250.00 | 7,500.00 | 6,202.63 | 24,581 |
| 2022-11-28 | 7,510.00 | 7,510.00 | 7,320.00 | 7,320.00 | 6,053.77 | 63,755 |
| 2022-11-25 | 7,600.00 | 7,640.00 | 7,500.00 | 7,550.00 | 6,243.98 | 37,525 |
| 2022-11-24 | 7,540.00 | 7,700.00 | 7,520.00 | 7,600.00 | 6,285.33 | 59,535 |
| 2022-11-23 | 7,520.00 | 7,660.00 | 7,500.00 | 7,540.00 | 6,235.71 | 35,101 |
| 2022-11-22 | 7,550.00 | 7,610.00 | 7,460.00 | 7,490.00 | 6,194.36 | 48,035 |
| 2022-11-21 | 7,500.00 | 8,240.00 | 7,500.00 | 7,540.00 | 6,235.71 | 720,138 |
| 2022-11-18 | 7,490.00 | 7,560.00 | 7,440.00 | 7,470.00 | 6,177.82 | 36,832 |
| 2022-11-17 | 7,600.00 | 7,600.00 | 7,430.00 | 7,490.00 | 6,194.36 | 47,391 |
| 2022-11-16 | 7,560.00 | 7,660.00 | 7,430.00 | 7,550.00 | 6,243.98 | 81,486 |
| 2022-11-15 | 7,500.00 | 7,590.00 | 7,430.00 | 7,520.00 | 6,219.17 | 63,996 |
| 2022-11-14 | 7,830.00 | 7,880.00 | 7,530.00 | 7,540.00 | 6,235.71 | 92,295 |
| 2022-11-11 | 7,580.00 | 7,860.00 | 7,390.00 | 7,810.00 | 6,459.01 | 188,977 |
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.