Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,910.00 | 6,930.00 | 6,850.00 | 6,900.00 | 5,706.42 | 22,617 |
| 2022-08-11 | 6,900.00 | 6,980.00 | 6,850.00 | 6,880.00 | 5,689.88 | 40,677 |
| 2022-08-10 | 7,000.00 | 7,000.00 | 6,790.00 | 6,860.00 | 5,673.34 | 44,726 |
| 2022-08-09 | 7,190.00 | 7,200.00 | 6,770.00 | 7,050.00 | 5,830.47 | 139,342 |
| 2022-08-08 | 7,110.00 | 7,820.00 | 7,060.00 | 7,080.00 | 5,855.28 | 463,544 |
| 2022-08-05 | 6,840.00 | 6,930.00 | 6,780.00 | 6,900.00 | 5,706.42 | 48,896 |
| 2022-08-04 | 6,690.00 | 6,850.00 | 6,690.00 | 6,840.00 | 5,656.80 | 59,754 |
| 2022-08-03 | 6,640.00 | 6,760.00 | 6,570.00 | 6,740.00 | 5,574.10 | 36,498 |
| 2022-08-02 | 6,420.00 | 6,650.00 | 6,400.00 | 6,640.00 | 5,491.40 | 63,456 |
| 2022-08-01 | 6,330.00 | 6,540.00 | 6,250.00 | 6,490.00 | 5,367.34 | 17,572 |
| 2022-07-29 | 6,330.00 | 6,450.00 | 6,210.00 | 6,270.00 | 5,185.40 | 21,031 |
| 2022-07-28 | 6,420.00 | 6,430.00 | 6,290.00 | 6,330.00 | 5,235.02 | 15,144 |
| 2022-07-27 | 6,300.00 | 6,370.00 | 6,290.00 | 6,360.00 | 5,259.83 | 9,443 |
| 2022-07-26 | 6,230.00 | 6,370.00 | 6,230.00 | 6,300.00 | 5,210.21 | 23,668 |
| 2022-07-25 | 6,350.00 | 6,450.00 | 6,200.00 | 6,300.00 | 5,210.21 | 15,871 |
| 2022-07-22 | 6,270.00 | 6,340.00 | 6,220.00 | 6,320.00 | 5,226.75 | 29,018 |
| 2022-07-21 | 6,200.00 | 6,290.00 | 6,140.00 | 6,270.00 | 5,185.40 | 39,289 |
| 2022-07-20 | 6,090.00 | 6,250.00 | 6,070.00 | 6,200.00 | 5,127.51 | 31,433 |
| 2022-07-19 | 5,940.00 | 6,080.00 | 5,880.00 | 6,080.00 | 5,028.27 | 13,102 |
| 2022-07-18 | 5,830.00 | 5,990.00 | 5,820.00 | 5,990.00 | 4,953.84 | 13,266 |
| 2022-07-15 | 5,910.00 | 6,030.00 | 5,820.00 | 5,850.00 | 4,838.05 | 17,069 |
| 2022-07-14 | 5,950.00 | 6,010.00 | 5,770.00 | 5,950.00 | 4,920.75 | 21,645 |
| 2022-07-13 | 5,940.00 | 6,010.00 | 5,850.00 | 5,950.00 | 4,920.75 | 20,285 |
| 2022-07-12 | 6,060.00 | 6,090.00 | 5,850.00 | 5,940.00 | 4,912.48 | 28,715 |
| 2022-07-11 | 6,150.00 | 6,160.00 | 6,020.00 | 6,060.00 | 5,011.73 | 12,437 |
| 2022-07-08 | 6,200.00 | 6,220.00 | 6,080.00 | 6,100.00 | 5,044.81 | 22,737 |
| 2022-07-07 | 6,120.00 | 6,180.00 | 6,050.00 | 6,160.00 | 5,094.43 | 29,845 |
| 2022-07-06 | 6,020.00 | 6,150.00 | 5,950.00 | 6,120.00 | 5,061.35 | 38,549 |
| 2022-07-05 | 5,970.00 | 6,040.00 | 5,900.00 | 6,000.00 | 4,962.11 | 24,949 |
| 2022-07-04 | 6,060.00 | 6,100.00 | 5,850.00 | 5,920.00 | 4,895.94 | 31,752 |
| 2022-07-01 | 6,090.00 | 6,130.00 | 6,000.00 | 6,060.00 | 5,011.73 | 19,024 |
| 2022-06-30 | 6,140.00 | 6,140.00 | 6,010.00 | 6,100.00 | 5,044.81 | 32,614 |
| 2022-06-29 | 6,120.00 | 6,150.00 | 5,970.00 | 6,140.00 | 5,077.89 | 50,970 |
| 2022-06-28 | 6,190.00 | 6,190.00 | 6,030.00 | 6,150.00 | 5,086.16 | 27,069 |
| 2022-06-27 | 6,250.00 | 6,280.00 | 6,070.00 | 6,200.00 | 5,127.51 | 24,318 |
| 2022-06-24 | 5,730.00 | 6,230.00 | 5,730.00 | 6,130.00 | 5,069.62 | 68,830 |
| 2022-06-23 | 6,000.00 | 6,110.00 | 5,730.00 | 5,820.00 | 4,813.24 | 104,207 |
| 2022-06-22 | 6,350.00 | 6,350.00 | 6,000.00 | 6,100.00 | 5,044.81 | 78,483 |
| 2022-06-21 | 6,180.00 | 6,370.00 | 6,090.00 | 6,270.00 | 5,185.40 | 30,682 |
| 2022-06-20 | 6,350.00 | 6,370.00 | 6,040.00 | 6,150.00 | 5,086.16 | 72,737 |
| 2022-06-17 | 6,260.00 | 6,450.00 | 6,200.00 | 6,350.00 | 5,251.56 | 37,399 |
| 2022-06-16 | 6,400.00 | 6,650.00 | 6,360.00 | 6,420.00 | 5,309.45 | 37,369 |
| 2022-06-15 | 6,430.00 | 6,880.00 | 6,260.00 | 6,370.00 | 5,268.10 | 47,798 |
| 2022-06-14 | 6,450.00 | 6,490.00 | 6,280.00 | 6,470.00 | 5,350.80 | 50,387 |
| 2022-06-13 | 6,590.00 | 6,940.00 | 6,310.00 | 6,560.00 | 5,425.24 | 121,566 |
| 2022-06-10 | 6,780.00 | 6,780.00 | 6,600.00 | 6,620.00 | 5,474.86 | 36,607 |
| 2022-06-09 | 6,880.00 | 6,880.00 | 6,750.00 | 6,810.00 | 5,631.99 | 17,471 |
| 2022-06-08 | 6,760.00 | 6,890.00 | 6,740.00 | 6,850.00 | 5,665.07 | 31,362 |
| 2022-06-07 | 6,940.00 | 6,940.00 | 6,800.00 | 6,850.00 | 5,665.07 | 42,097 |
| 2022-06-03 | 7,010.00 | 7,030.00 | 6,930.00 | 6,970.00 | 5,764.31 | 33,832 |
| 2022-06-02 | 6,980.00 | 7,050.00 | 6,890.00 | 7,040.00 | 5,822.20 | 80,270 |
| 2022-05-31 | 6,890.00 | 7,150.00 | 6,740.00 | 6,980.00 | 5,772.58 | 245,357 |
| 2022-05-30 | 6,450.00 | 6,880.00 | 6,400.00 | 6,880.00 | 5,689.88 | 193,004 |
| 2022-05-27 | 6,470.00 | 6,470.00 | 6,360.00 | 6,410.00 | 5,301.18 | 36,256 |
| 2022-05-26 | 6,350.00 | 6,450.00 | 6,350.00 | 6,390.00 | 5,284.64 | 33,746 |
| 2022-05-25 | 6,410.00 | 6,450.00 | 6,210.00 | 6,370.00 | 5,268.10 | 64,959 |
| 2022-05-24 | 6,630.00 | 6,630.00 | 6,320.00 | 6,400.00 | 5,292.91 | 145,265 |
| 2022-05-23 | 6,780.00 | 6,820.00 | 6,590.00 | 6,620.00 | 5,474.86 | 56,143 |
| 2022-05-20 | 6,700.00 | 6,770.00 | 6,590.00 | 6,750.00 | 5,582.37 | 114,155 |
| 2022-05-19 | 6,810.00 | 6,810.00 | 6,600.00 | 6,710.00 | 5,549.29 | 90,382 |
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.