Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8,100.00 | 8,140.00 | 7,910.00 | 8,050.00 | 8,050.00 | 6,589 |
| 2026-07-15 | 8,030.00 | 8,200.00 | 8,030.00 | 8,100.00 | 8,100.00 | 16,207 |
| 2026-07-14 | 8,410.00 | 8,410.00 | 7,910.00 | 8,030.00 | 8,030.00 | 15,049 |
| 2026-07-13 | 7,990.00 | 8,150.00 | 7,860.00 | 8,010.00 | 8,010.00 | 23,576 |
| 2026-07-10 | 7,880.00 | 8,190.00 | 7,880.00 | 8,040.00 | 8,040.00 | 11,859 |
| 2026-07-09 | 7,980.00 | 7,980.00 | 7,750.00 | 7,790.00 | 7,790.00 | 16,284 |
| 2026-07-08 | 8,000.00 | 8,080.00 | 7,740.00 | 7,800.00 | 7,800.00 | 26,568 |
| 2026-07-07 | 8,180.00 | 8,250.00 | 7,890.00 | 8,000.00 | 8,000.00 | 20,124 |
| 2026-07-06 | 8,300.00 | 8,300.00 | 8,020.00 | 8,160.00 | 8,160.00 | 3,621 |
| 2026-07-03 | 7,730.00 | 8,270.00 | 7,730.00 | 8,150.00 | 8,150.00 | 5,659 |
| 2026-07-02 | 8,140.00 | 8,260.00 | 7,920.00 | 7,990.00 | 7,990.00 | 21,742 |
| 2026-07-01 | 8,100.00 | 8,200.00 | 7,900.00 | 8,140.00 | 8,140.00 | 8,134 |
| 2026-06-30 | 8,240.00 | 8,400.00 | 7,830.00 | 8,100.00 | 8,100.00 | 16,748 |
| 2026-06-29 | 7,700.00 | 8,220.00 | 7,650.00 | 8,010.00 | 8,010.00 | 22,311 |
| 2026-06-26 | 7,970.00 | 8,060.00 | 7,680.00 | 7,760.00 | 7,760.00 | 44,229 |
| 2026-06-25 | 7,750.00 | 8,190.00 | 7,750.00 | 7,890.00 | 7,890.00 | 18,003 |
| 2026-06-24 | 8,390.00 | 8,390.00 | 7,750.00 | 7,900.00 | 7,900.00 | 22,707 |
| 2026-06-23 | 7,950.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 36,983 |
| 2026-06-22 | 7,880.00 | 8,970.00 | 7,820.00 | 7,950.00 | 7,950.00 | 34,553 |
| 2026-06-19 | 8,670.00 | 8,730.00 | 7,900.00 | 7,940.00 | 7,940.00 | 47,081 |
| 2026-06-18 | 8,770.00 | 8,800.00 | 8,360.00 | 8,670.00 | 8,670.00 | 26,112 |
| 2026-06-17 | 7,960.00 | 8,820.00 | 7,850.00 | 8,770.00 | 8,770.00 | 86,784 |
| 2026-06-16 | 8,100.00 | 8,120.00 | 7,850.00 | 7,960.00 | 7,960.00 | 14,224 |
| 2026-06-15 | 8,220.00 | 8,220.00 | 7,900.00 | 8,100.00 | 8,100.00 | 16,071 |
| 2026-06-12 | 7,700.00 | 8,200.00 | 7,700.00 | 8,010.00 | 8,010.00 | 24,079 |
| 2026-06-11 | 7,530.00 | 7,870.00 | 7,450.00 | 7,700.00 | 7,700.00 | 20,403 |
| 2026-06-10 | 7,580.00 | 7,850.00 | 7,520.00 | 7,530.00 | 7,530.00 | 22,319 |
| 2026-06-09 | 7,630.00 | 7,810.00 | 7,360.00 | 7,660.00 | 7,660.00 | 15,167 |
| 2026-06-08 | 7,320.00 | 7,410.00 | 7,020.00 | 7,360.00 | 7,360.00 | 31,996 |
| 2026-06-05 | 7,390.00 | 7,680.00 | 7,250.00 | 7,380.00 | 7,380.00 | 16,560 |
| 2026-06-04 | 7,510.00 | 7,680.00 | 7,390.00 | 7,390.00 | 7,390.00 | 12,661 |
| 2026-06-02 | 7,600.00 | 7,640.00 | 7,110.00 | 7,440.00 | 7,440.00 | 89,043 |
| 2026-06-01 | 7,300.00 | 7,690.00 | 7,170.00 | 7,420.00 | 7,420.00 | 44,664 |
| 2026-05-29 | 7,520.00 | 7,530.00 | 7,280.00 | 7,300.00 | 7,300.00 | 31,004 |
| 2026-05-28 | 7,360.00 | 7,880.00 | 7,320.00 | 7,580.00 | 7,580.00 | 27,621 |
| 2026-05-27 | 7,520.00 | 7,550.00 | 7,250.00 | 7,360.00 | 7,360.00 | 31,379 |
| 2026-05-26 | 7,750.00 | 8,120.00 | 7,530.00 | 7,530.00 | 7,530.00 | 37,007 |
| 2026-05-22 | 7,560.00 | 7,880.00 | 7,560.00 | 7,750.00 | 7,750.00 | 13,705 |
| 2026-05-21 | 7,540.00 | 7,900.00 | 7,500.00 | 7,630.00 | 7,630.00 | 24,732 |
| 2026-05-20 | 7,820.00 | 7,880.00 | 7,480.00 | 7,540.00 | 7,540.00 | 33,347 |
| 2026-05-19 | 8,050.00 | 8,090.00 | 7,750.00 | 7,880.00 | 7,880.00 | 21,854 |
| 2026-05-18 | 8,120.00 | 8,240.00 | 7,810.00 | 8,100.00 | 8,100.00 | 38,087 |
| 2026-05-15 | 8,400.00 | 8,400.00 | 8,090.00 | 8,120.00 | 8,120.00 | 35,962 |
| 2026-05-14 | 8,280.00 | 8,650.00 | 8,210.00 | 8,400.00 | 8,400.00 | 36,837 |
| 2026-05-13 | 8,430.00 | 8,500.00 | 8,090.00 | 8,280.00 | 8,280.00 | 19,866 |
| 2026-05-12 | 8,520.00 | 8,530.00 | 8,100.00 | 8,440.00 | 8,440.00 | 44,586 |
| 2026-05-11 | 8,180.00 | 8,720.00 | 8,080.00 | 8,450.00 | 8,450.00 | 40,380 |
| 2026-05-08 | 8,050.00 | 8,330.00 | 7,900.00 | 8,180.00 | 8,180.00 | 18,866 |
| 2026-05-07 | 8,000.00 | 8,140.00 | 7,810.00 | 8,110.00 | 8,110.00 | 73,170 |
| 2026-05-06 | 8,080.00 | 8,200.00 | 7,850.00 | 7,970.00 | 7,970.00 | 32,919 |
| 2026-05-04 | 8,640.00 | 8,640.00 | 8,050.00 | 8,080.00 | 8,080.00 | 38,753 |
| 2026-04-30 | 8,290.00 | 8,700.00 | 8,130.00 | 8,370.00 | 8,370.00 | 32,836 |
| 2026-04-29 | 8,200.00 | 8,510.00 | 7,970.00 | 8,290.00 | 8,290.00 | 25,767 |
| 2026-04-28 | 8,650.00 | 9,180.00 | 8,050.00 | 8,200.00 | 8,200.00 | 86,902 |
| 2026-04-27 | 7,890.00 | 8,480.00 | 7,730.00 | 8,390.00 | 8,390.00 | 200,599 |
| 2026-04-24 | 7,580.00 | 7,890.00 | 7,580.00 | 7,890.00 | 7,890.00 | 14,948 |
| 2026-04-23 | 7,820.00 | 7,960.00 | 7,720.00 | 7,730.00 | 7,730.00 | 15,045 |
| 2026-04-22 | 7,730.00 | 7,830.00 | 7,670.00 | 7,820.00 | 7,820.00 | 7,939 |
| 2026-04-21 | 7,790.00 | 7,860.00 | 7,660.00 | 7,790.00 | 7,790.00 | 16,023 |
| 2026-04-20 | 7,860.00 | 7,860.00 | 7,660.00 | 7,750.00 | 7,750.00 | 20,393 |
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.