Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,580.00 | 7,860.00 | 7,390.00 | 7,810.00 | 6,459.01 | 188,977 |
| 2022-11-10 | 7,360.00 | 7,610.00 | 7,230.00 | 7,370.00 | 6,095.12 | 113,678 |
| 2022-11-09 | 7,650.00 | 7,720.00 | 7,250.00 | 7,360.00 | 6,086.85 | 128,607 |
| 2022-11-08 | 7,720.00 | 7,780.00 | 7,600.00 | 7,650.00 | 6,326.68 | 52,134 |
| 2022-11-07 | 8,150.00 | 8,150.00 | 7,560.00 | 7,720.00 | 6,384.58 | 263,480 |
| 2022-11-04 | 8,020.00 | 8,150.00 | 7,890.00 | 8,150.00 | 6,740.19 | 42,583 |
| 2022-11-03 | 7,850.00 | 8,240.00 | 7,700.00 | 8,110.00 | 6,707.11 | 54,272 |
| 2022-11-02 | 7,960.00 | 7,970.00 | 7,860.00 | 7,930.00 | 6,558.25 | 37,912 |
| 2022-11-01 | 7,760.00 | 7,990.00 | 7,600.00 | 7,960.00 | 6,583.06 | 86,926 |
| 2022-10-31 | 7,700.00 | 7,900.00 | 7,640.00 | 7,760.00 | 6,417.66 | 45,896 |
| 2022-10-28 | 7,650.00 | 7,800.00 | 7,570.00 | 7,620.00 | 6,301.87 | 26,039 |
| 2022-10-27 | 7,440.00 | 7,750.00 | 7,360.00 | 7,700.00 | 6,368.04 | 27,216 |
| 2022-10-26 | 7,550.00 | 7,570.00 | 7,160.00 | 7,380.00 | 6,103.39 | 37,442 |
| 2022-10-25 | 7,620.00 | 7,680.00 | 7,470.00 | 7,500.00 | 6,202.63 | 21,059 |
| 2022-10-24 | 7,620.00 | 7,620.00 | 7,470.00 | 7,550.00 | 6,243.98 | 43,134 |
| 2022-10-21 | 7,550.00 | 7,600.00 | 7,450.00 | 7,550.00 | 6,243.98 | 18,120 |
| 2022-10-20 | 7,680.00 | 7,740.00 | 7,470.00 | 7,550.00 | 6,243.98 | 37,098 |
| 2022-10-19 | 7,920.00 | 7,920.00 | 7,670.00 | 7,680.00 | 6,351.49 | 61,469 |
| 2022-10-18 | 7,790.00 | 7,970.00 | 7,590.00 | 7,930.00 | 6,558.25 | 68,772 |
| 2022-10-17 | 7,310.00 | 7,740.00 | 7,300.00 | 7,700.00 | 6,368.04 | 33,286 |
| 2022-10-14 | 7,400.00 | 7,560.00 | 7,290.00 | 7,450.00 | 6,161.28 | 47,562 |
| 2022-10-13 | 7,570.00 | 7,580.00 | 7,150.00 | 7,250.00 | 5,995.88 | 81,071 |
| 2022-10-12 | 7,480.00 | 7,770.00 | 7,410.00 | 7,580.00 | 6,268.79 | 117,865 |
| 2022-10-11 | 7,500.00 | 7,670.00 | 7,010.00 | 7,670.00 | 6,343.22 | 116,890 |
| 2022-10-07 | 8,210.00 | 8,210.00 | 7,590.00 | 7,630.00 | 6,310.14 | 260,075 |
| 2022-10-06 | 8,380.00 | 8,440.00 | 8,170.00 | 8,260.00 | 6,831.16 | 105,231 |
| 2022-10-05 | 8,780.00 | 8,860.00 | 8,370.00 | 8,450.00 | 6,988.30 | 151,466 |
| 2022-10-04 | 8,640.00 | 8,870.00 | 8,510.00 | 8,770.00 | 7,252.94 | 104,666 |
| 2022-09-30 | 8,480.00 | 8,660.00 | 8,220.00 | 8,570.00 | 7,087.54 | 159,716 |
| 2022-09-29 | 8,460.00 | 8,900.00 | 8,260.00 | 8,570.00 | 7,087.54 | 299,627 |
| 2022-09-28 | 8,180.00 | 8,950.00 | 8,100.00 | 8,610.00 | 7,120.62 | 553,100 |
| 2022-09-27 | 7,960.00 | 8,130.00 | 7,650.00 | 8,120.00 | 6,715.38 | 140,148 |
| 2022-09-26 | 8,010.00 | 8,180.00 | 7,730.00 | 8,040.00 | 6,649.22 | 155,967 |
| 2022-09-23 | 8,160.00 | 8,640.00 | 8,160.00 | 8,310.00 | 6,872.52 | 178,359 |
| 2022-09-22 | 8,070.00 | 8,200.00 | 7,860.00 | 8,150.00 | 6,740.19 | 52,733 |
| 2022-09-21 | 8,120.00 | 8,230.00 | 8,030.00 | 8,150.00 | 6,740.19 | 29,233 |
| 2022-09-20 | 8,190.00 | 8,340.00 | 8,140.00 | 8,190.00 | 6,773.27 | 69,770 |
| 2022-09-19 | 8,110.00 | 8,340.00 | 7,940.00 | 8,150.00 | 6,740.19 | 133,870 |
| 2022-09-16 | 8,400.00 | 8,410.00 | 8,040.00 | 8,220.00 | 6,798.08 | 99,797 |
| 2022-09-15 | 8,390.00 | 8,550.00 | 8,220.00 | 8,400.00 | 6,946.95 | 75,056 |
| 2022-09-14 | 8,020.00 | 8,460.00 | 7,700.00 | 8,390.00 | 6,938.68 | 156,558 |
| 2022-09-13 | 8,020.00 | 8,370.00 | 7,960.00 | 8,290.00 | 6,855.98 | 176,029 |
| 2022-09-08 | 8,060.00 | 8,170.00 | 7,750.00 | 7,970.00 | 6,591.33 | 156,442 |
| 2022-09-07 | 7,800.00 | 8,050.00 | 7,750.00 | 7,880.00 | 6,516.90 | 228,198 |
| 2022-09-06 | 7,250.00 | 7,750.00 | 7,250.00 | 7,660.00 | 6,334.95 | 119,485 |
| 2022-09-05 | 7,410.00 | 7,410.00 | 7,220.00 | 7,230.00 | 5,979.34 | 53,165 |
| 2022-09-02 | 7,660.00 | 7,710.00 | 7,360.00 | 7,420.00 | 6,136.47 | 93,517 |
| 2022-09-01 | 7,460.00 | 7,860.00 | 7,310.00 | 7,660.00 | 6,334.95 | 237,384 |
| 2022-08-31 | 7,320.00 | 7,580.00 | 7,260.00 | 7,460.00 | 6,169.55 | 64,005 |
| 2022-08-30 | 7,060.00 | 7,460.00 | 7,060.00 | 7,360.00 | 6,086.85 | 94,794 |
| 2022-08-29 | 7,140.00 | 7,200.00 | 6,980.00 | 7,070.00 | 5,847.01 | 106,301 |
| 2022-08-26 | 7,700.00 | 7,700.00 | 7,310.00 | 7,330.00 | 6,062.04 | 138,092 |
| 2022-08-25 | 7,200.00 | 7,640.00 | 7,110.00 | 7,520.00 | 6,219.17 | 166,843 |
| 2022-08-24 | 7,020.00 | 7,230.00 | 7,020.00 | 7,130.00 | 5,896.64 | 98,577 |
| 2022-08-23 | 7,040.00 | 7,260.00 | 6,850.00 | 7,090.00 | 5,863.55 | 239,088 |
| 2022-08-22 | 7,460.00 | 7,880.00 | 6,950.00 | 7,210.00 | 5,962.80 | 682,837 |
| 2022-08-19 | 7,290.00 | 8,640.00 | 7,130.00 | 7,420.00 | 6,136.47 | 4,790,833 |
| 2022-08-18 | 6,880.00 | 7,200.00 | 6,880.00 | 7,200.00 | 5,954.53 | 80,104 |
| 2022-08-17 | 6,900.00 | 7,200.00 | 6,870.00 | 7,010.00 | 5,797.39 | 81,978 |
| 2022-08-16 | 6,900.00 | 6,960.00 | 6,830.00 | 6,900.00 | 5,706.42 | 22,319 |
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.