Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,450.00 | 6,550.00 | 6,410.00 | 6,490.00 | 5,367.34 | 59,279 |
| 2022-02-17 | 6,670.00 | 6,690.00 | 6,360.00 | 6,550.00 | 5,416.96 | 60,363 |
| 2022-02-16 | 6,470.00 | 6,590.00 | 6,450.00 | 6,580.00 | 5,441.78 | 45,139 |
| 2022-02-15 | 6,450.00 | 6,580.00 | 6,280.00 | 6,340.00 | 5,243.29 | 124,177 |
| 2022-02-14 | 6,800.00 | 6,800.00 | 6,400.00 | 6,520.00 | 5,392.15 | 180,554 |
| 2022-02-11 | 6,960.00 | 7,170.00 | 6,850.00 | 6,850.00 | 5,665.07 | 82,263 |
| 2022-02-10 | 7,190.00 | 7,190.00 | 6,940.00 | 7,020.00 | 5,805.66 | 134,903 |
| 2022-02-09 | 7,120.00 | 7,320.00 | 7,000.00 | 7,200.00 | 5,954.53 | 193,630 |
| 2022-02-08 | 6,910.00 | 7,430.00 | 6,910.00 | 7,070.00 | 5,847.01 | 681,363 |
| 2022-02-07 | 6,680.00 | 7,720.00 | 6,590.00 | 6,920.00 | 5,722.96 | 1,328,307 |
| 2022-02-04 | 6,610.00 | 6,740.00 | 6,560.00 | 6,680.00 | 5,524.48 | 75,973 |
| 2022-02-03 | 6,700.00 | 6,760.00 | 6,570.00 | 6,640.00 | 5,491.40 | 96,199 |
| 2022-01-28 | 6,570.00 | 6,700.00 | 6,440.00 | 6,580.00 | 5,441.78 | 94,238 |
| 2022-01-27 | 6,500.00 | 6,640.00 | 6,390.00 | 6,470.00 | 5,350.80 | 66,077 |
| 2022-01-26 | 6,440.00 | 6,620.00 | 6,320.00 | 6,500.00 | 5,375.61 | 91,190 |
| 2022-01-25 | 6,610.00 | 6,650.00 | 6,350.00 | 6,440.00 | 5,325.99 | 96,297 |
| 2022-01-24 | 6,750.00 | 6,810.00 | 6,510.00 | 6,610.00 | 5,466.59 | 80,263 |
| 2022-01-21 | 6,870.00 | 6,930.00 | 6,780.00 | 6,900.00 | 5,706.42 | 109,527 |
| 2022-01-20 | 6,540.00 | 7,070.00 | 6,500.00 | 6,940.00 | 5,739.50 | 329,481 |
| 2022-01-19 | 6,480.00 | 6,570.00 | 6,400.00 | 6,540.00 | 5,408.69 | 82,142 |
| 2022-01-18 | 6,620.00 | 6,780.00 | 6,490.00 | 6,580.00 | 5,441.78 | 69,947 |
| 2022-01-17 | 6,870.00 | 6,930.00 | 6,670.00 | 6,700.00 | 5,541.02 | 104,094 |
| 2022-01-14 | 6,800.00 | 6,920.00 | 6,760.00 | 6,870.00 | 5,681.61 | 84,414 |
| 2022-01-13 | 7,050.00 | 7,060.00 | 6,720.00 | 6,800.00 | 5,623.72 | 126,639 |
| 2022-01-12 | 6,910.00 | 7,040.00 | 6,880.00 | 6,950.00 | 5,747.77 | 163,472 |
| 2022-01-11 | 7,250.00 | 7,250.00 | 6,870.00 | 6,870.00 | 5,681.61 | 228,767 |
| 2022-01-10 | 6,750.00 | 7,190.00 | 6,680.00 | 7,130.00 | 5,896.64 | 292,093 |
| 2022-01-07 | 6,680.00 | 6,820.00 | 6,650.00 | 6,750.00 | 5,582.37 | 73,713 |
| 2022-01-06 | 6,720.00 | 6,860.00 | 6,650.00 | 6,680.00 | 5,524.48 | 138,719 |
| 2022-01-05 | 6,970.00 | 6,970.00 | 6,780.00 | 6,920.00 | 5,722.96 | 105,430 |
| 2022-01-04 | 6,590.00 | 7,420.00 | 6,590.00 | 6,970.00 | 5,764.31 | 965,461 |
| 2022-01-03 | 6,660.00 | 6,680.00 | 6,450.00 | 6,590.00 | 5,450.05 | 120,919 |
| 2021-12-30 | 6,770.00 | 6,810.00 | 6,610.00 | 6,650.00 | 5,499.67 | 110,054 |
| 2021-12-29 | 6,820.00 | 6,860.00 | 6,630.00 | 6,810.00 | 5,631.99 | 111,745 |
| 2021-12-28 | 6,680.00 | 6,950.00 | 6,630.00 | 6,860.00 | 5,466.59 | 196,277 |
| 2021-12-27 | 6,830.00 | 6,830.00 | 6,570.00 | 6,670.00 | 5,315.18 | 238,479 |
| 2021-12-24 | 6,510.00 | 7,460.00 | 6,500.00 | 6,800.00 | 5,418.77 | 1,304,417 |
| 2021-12-23 | 6,910.00 | 8,270.00 | 6,430.00 | 6,450.00 | 5,139.87 | 1,846,915 |
| 2021-12-22 | 6,430.00 | 6,480.00 | 6,340.00 | 6,370.00 | 5,076.12 | 48,249 |
| 2021-12-21 | 6,470.00 | 6,490.00 | 6,310.00 | 6,460.00 | 5,147.83 | 21,418 |
| 2021-12-20 | 6,700.00 | 6,700.00 | 6,420.00 | 6,530.00 | 5,203.62 | 39,370 |
| 2021-12-17 | 6,610.00 | 6,710.00 | 6,580.00 | 6,700.00 | 5,339.09 | 63,028 |
| 2021-12-16 | 6,610.00 | 6,700.00 | 6,500.00 | 6,630.00 | 5,283.30 | 48,159 |
| 2021-12-15 | 6,640.00 | 6,640.00 | 6,470.00 | 6,620.00 | 5,275.34 | 20,536 |
| 2021-12-14 | 6,640.00 | 6,710.00 | 6,540.00 | 6,610.00 | 5,267.37 | 30,462 |
| 2021-12-13 | 6,580.00 | 6,710.00 | 6,580.00 | 6,630.00 | 5,283.30 | 23,610 |
| 2021-12-10 | 6,670.00 | 6,710.00 | 6,550.00 | 6,580.00 | 5,243.46 | 45,711 |
| 2021-12-09 | 6,770.00 | 6,770.00 | 6,590.00 | 6,700.00 | 5,339.09 | 45,101 |
| 2021-12-08 | 6,820.00 | 6,860.00 | 6,530.00 | 6,700.00 | 5,339.09 | 73,523 |
| 2021-12-07 | 6,530.00 | 6,960.00 | 6,530.00 | 6,820.00 | 5,434.71 | 186,200 |
| 2021-12-06 | 6,290.00 | 6,560.00 | 6,170.00 | 6,530.00 | 5,203.62 | 79,507 |
| 2021-12-03 | 6,230.00 | 6,390.00 | 6,190.00 | 6,330.00 | 5,044.24 | 30,129 |
| 2021-12-02 | 6,140.00 | 6,220.00 | 6,060.00 | 6,220.00 | 4,956.58 | 31,164 |
| 2021-12-01 | 6,060.00 | 6,200.00 | 5,930.00 | 6,130.00 | 4,884.86 | 50,207 |
| 2021-11-30 | 6,170.00 | 6,260.00 | 6,000.00 | 6,000.00 | 4,781.27 | 93,500 |
| 2021-11-29 | 6,140.00 | 6,300.00 | 6,090.00 | 6,170.00 | 4,916.74 | 71,573 |
| 2021-11-26 | 6,500.00 | 6,500.00 | 6,250.00 | 6,310.00 | 5,028.30 | 66,906 |
| 2021-11-25 | 6,550.00 | 6,620.00 | 6,350.00 | 6,500.00 | 5,179.71 | 43,479 |
| 2021-11-24 | 6,630.00 | 6,690.00 | 6,360.00 | 6,600.00 | 5,259.40 | 55,336 |
| 2021-11-23 | 6,720.00 | 6,800.00 | 6,600.00 | 6,690.00 | 5,331.12 | 66,951 |
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.