Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,780.00 | 7,070.00 | 6,780.00 | 6,900.00 | 5,706.42 | 169,248 |
| 2022-05-17 | 6,940.00 | 6,940.00 | 6,650.00 | 6,720.00 | 5,557.56 | 108,813 |
| 2022-05-16 | 7,000.00 | 7,050.00 | 6,860.00 | 6,930.00 | 5,731.23 | 58,482 |
| 2022-05-13 | 6,830.00 | 7,010.00 | 6,820.00 | 6,920.00 | 5,722.96 | 70,328 |
| 2022-05-12 | 6,860.00 | 7,020.00 | 6,780.00 | 6,830.00 | 5,648.53 | 85,751 |
| 2022-05-11 | 6,880.00 | 7,090.00 | 6,870.00 | 7,030.00 | 5,813.93 | 124,410 |
| 2022-05-10 | 6,750.00 | 6,970.00 | 6,650.00 | 6,880.00 | 5,689.88 | 93,900 |
| 2022-05-09 | 7,140.00 | 7,140.00 | 6,840.00 | 6,860.00 | 5,673.34 | 100,429 |
| 2022-05-06 | 7,070.00 | 7,320.00 | 6,970.00 | 7,130.00 | 5,896.64 | 129,661 |
| 2022-05-04 | 7,200.00 | 7,240.00 | 7,040.00 | 7,070.00 | 5,847.01 | 83,041 |
| 2022-05-03 | 7,360.00 | 7,390.00 | 7,160.00 | 7,200.00 | 5,954.53 | 112,490 |
| 2022-05-02 | 7,210.00 | 7,450.00 | 7,040.00 | 7,310.00 | 6,045.50 | 252,294 |
| 2022-04-29 | 7,010.00 | 7,290.00 | 6,970.00 | 7,210.00 | 5,962.80 | 142,870 |
| 2022-04-28 | 7,050.00 | 7,180.00 | 6,940.00 | 6,950.00 | 5,747.77 | 76,263 |
| 2022-04-27 | 6,870.00 | 7,200.00 | 6,810.00 | 7,060.00 | 5,838.74 | 88,136 |
| 2022-04-26 | 6,950.00 | 7,110.00 | 6,940.00 | 7,050.00 | 5,830.47 | 103,358 |
| 2022-04-25 | 6,950.00 | 6,990.00 | 6,830.00 | 6,850.00 | 5,665.07 | 93,900 |
| 2022-04-22 | 7,120.00 | 7,130.00 | 6,950.00 | 7,060.00 | 5,838.74 | 77,918 |
| 2022-04-21 | 7,010.00 | 7,390.00 | 6,990.00 | 7,120.00 | 5,888.36 | 240,060 |
| 2022-04-20 | 6,860.00 | 7,050.00 | 6,810.00 | 7,000.00 | 5,789.12 | 153,821 |
| 2022-04-19 | 6,730.00 | 6,840.00 | 6,730.00 | 6,820.00 | 5,640.26 | 48,074 |
| 2022-04-18 | 6,690.00 | 6,750.00 | 6,660.00 | 6,730.00 | 5,565.83 | 29,538 |
| 2022-04-15 | 6,630.00 | 6,790.00 | 6,550.00 | 6,730.00 | 5,565.83 | 63,713 |
| 2022-04-14 | 6,640.00 | 6,650.00 | 6,550.00 | 6,610.00 | 5,466.59 | 33,521 |
| 2022-04-13 | 6,560.00 | 6,620.00 | 6,530.00 | 6,610.00 | 5,466.59 | 39,114 |
| 2022-04-12 | 6,580.00 | 6,600.00 | 6,490.00 | 6,560.00 | 5,425.24 | 40,395 |
| 2022-04-11 | 6,540.00 | 6,590.00 | 6,450.00 | 6,590.00 | 5,450.05 | 62,452 |
| 2022-04-08 | 6,530.00 | 6,600.00 | 6,450.00 | 6,550.00 | 5,416.96 | 29,802 |
| 2022-04-07 | 6,680.00 | 6,680.00 | 6,430.00 | 6,530.00 | 5,400.42 | 91,708 |
| 2022-04-06 | 6,690.00 | 6,810.00 | 6,610.00 | 6,680.00 | 5,524.48 | 81,566 |
| 2022-04-05 | 6,550.00 | 6,690.00 | 6,540.00 | 6,690.00 | 5,532.75 | 65,205 |
| 2022-04-04 | 6,470.00 | 6,550.00 | 6,420.00 | 6,540.00 | 5,408.69 | 50,514 |
| 2022-04-01 | 6,490.00 | 6,550.00 | 6,470.00 | 6,540.00 | 5,408.69 | 50,792 |
| 2022-03-31 | 6,490.00 | 6,550.00 | 6,440.00 | 6,540.00 | 5,408.69 | 30,598 |
| 2022-03-30 | 6,510.00 | 6,560.00 | 6,450.00 | 6,490.00 | 5,367.34 | 46,352 |
| 2022-03-29 | 6,550.00 | 6,570.00 | 6,460.00 | 6,510.00 | 5,383.88 | 28,182 |
| 2022-03-28 | 6,490.00 | 6,570.00 | 6,480.00 | 6,550.00 | 5,416.96 | 29,587 |
| 2022-03-25 | 6,600.00 | 6,600.00 | 6,460.00 | 6,550.00 | 5,416.96 | 38,485 |
| 2022-03-24 | 6,460.00 | 6,570.00 | 6,400.00 | 6,570.00 | 5,433.51 | 64,465 |
| 2022-03-23 | 6,380.00 | 6,460.00 | 6,340.00 | 6,460.00 | 5,342.53 | 76,125 |
| 2022-03-22 | 6,350.00 | 6,410.00 | 6,290.00 | 6,380.00 | 5,276.37 | 30,346 |
| 2022-03-21 | 6,280.00 | 6,390.00 | 6,280.00 | 6,290.00 | 5,201.94 | 58,969 |
| 2022-03-18 | 6,270.00 | 6,270.00 | 6,200.00 | 6,250.00 | 5,168.86 | 26,183 |
| 2022-03-17 | 6,410.00 | 6,410.00 | 6,210.00 | 6,240.00 | 5,160.59 | 41,921 |
| 2022-03-16 | 6,130.00 | 6,250.00 | 6,080.00 | 6,250.00 | 5,168.86 | 27,946 |
| 2022-03-15 | 6,070.00 | 6,100.00 | 6,010.00 | 6,080.00 | 5,028.27 | 20,894 |
| 2022-03-14 | 6,150.00 | 6,150.00 | 6,040.00 | 6,090.00 | 5,036.54 | 33,098 |
| 2022-03-11 | 6,200.00 | 6,200.00 | 6,070.00 | 6,150.00 | 5,086.16 | 34,097 |
| 2022-03-10 | 6,140.00 | 6,360.00 | 6,140.00 | 6,200.00 | 5,127.51 | 27,432 |
| 2022-03-08 | 6,130.00 | 6,180.00 | 6,020.00 | 6,040.00 | 4,995.19 | 54,864 |
| 2022-03-07 | 6,250.00 | 6,280.00 | 6,130.00 | 6,190.00 | 5,119.24 | 47,594 |
| 2022-03-04 | 6,370.00 | 6,430.00 | 6,230.00 | 6,300.00 | 5,210.21 | 27,992 |
| 2022-03-03 | 6,340.00 | 6,480.00 | 6,300.00 | 6,390.00 | 5,284.64 | 71,044 |
| 2022-03-02 | 6,250.00 | 6,330.00 | 6,200.00 | 6,330.00 | 5,235.02 | 56,072 |
| 2022-02-28 | 6,210.00 | 6,290.00 | 6,140.00 | 6,250.00 | 5,168.86 | 36,750 |
| 2022-02-25 | 6,230.00 | 6,330.00 | 6,190.00 | 6,210.00 | 5,135.78 | 34,510 |
| 2022-02-24 | 6,250.00 | 6,270.00 | 6,050.00 | 6,160.00 | 5,094.43 | 67,875 |
| 2022-02-23 | 6,200.00 | 6,330.00 | 6,110.00 | 6,300.00 | 5,210.21 | 57,141 |
| 2022-02-22 | 6,290.00 | 6,400.00 | 6,110.00 | 6,200.00 | 5,127.51 | 84,950 |
| 2022-02-21 | 6,480.00 | 6,480.00 | 6,280.00 | 6,410.00 | 5,301.18 | 71,442 |
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.