Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 6,790.00 | 6,870.00 | 6,570.00 | 6,720.00 | 5,355.02 | 163,608 |
| 2021-11-19 | 6,440.00 | 6,690.00 | 6,400.00 | 6,680.00 | 5,323.15 | 152,222 |
| 2021-11-18 | 6,510.00 | 6,510.00 | 6,360.00 | 6,430.00 | 5,123.93 | 64,492 |
| 2021-11-17 | 6,360.00 | 6,560.00 | 6,310.00 | 6,510.00 | 5,187.68 | 234,344 |
| 2021-11-16 | 6,190.00 | 6,460.00 | 6,170.00 | 6,300.00 | 5,020.33 | 143,033 |
| 2021-11-15 | 6,080.00 | 6,280.00 | 6,060.00 | 6,100.00 | 4,860.96 | 84,343 |
| 2021-11-12 | 5,870.00 | 6,000.00 | 5,830.00 | 6,000.00 | 4,781.27 | 53,131 |
| 2021-11-11 | 5,920.00 | 5,970.00 | 5,840.00 | 5,920.00 | 4,717.52 | 34,050 |
| 2021-11-10 | 5,930.00 | 6,050.00 | 5,850.00 | 5,990.00 | 4,773.30 | 72,379 |
| 2021-11-09 | 6,150.00 | 6,320.00 | 5,850.00 | 5,870.00 | 4,677.68 | 149,344 |
| 2021-11-08 | 6,100.00 | 6,240.00 | 5,930.00 | 6,140.00 | 4,892.83 | 322,920 |
| 2021-11-05 | 5,680.00 | 5,730.00 | 5,640.00 | 5,730.00 | 4,566.11 | 32,874 |
| 2021-11-04 | 5,680.00 | 5,720.00 | 5,630.00 | 5,710.00 | 4,550.18 | 29,420 |
| 2021-11-03 | 5,640.00 | 5,690.00 | 5,600.00 | 5,680.00 | 4,526.27 | 8,110 |
| 2021-11-02 | 5,600.00 | 5,700.00 | 5,590.00 | 5,630.00 | 4,486.43 | 19,626 |
| 2021-11-01 | 5,540.00 | 5,610.00 | 5,530.00 | 5,590.00 | 4,454.55 | 10,225 |
| 2021-10-29 | 5,630.00 | 5,630.00 | 5,470.00 | 5,580.00 | 4,446.58 | 26,477 |
| 2021-10-28 | 5,720.00 | 5,730.00 | 5,590.00 | 5,640.00 | 4,494.39 | 24,191 |
| 2021-10-27 | 5,970.00 | 5,970.00 | 5,670.00 | 5,720.00 | 4,558.14 | 50,576 |
| 2021-10-26 | 5,860.00 | 6,010.00 | 5,860.00 | 5,910.00 | 4,709.55 | 13,299 |
| 2021-10-25 | 5,800.00 | 5,860.00 | 5,790.00 | 5,860.00 | 4,669.71 | 7,613 |
| 2021-10-22 | 5,830.00 | 5,880.00 | 5,800.00 | 5,850.00 | 4,661.74 | 5,892 |
| 2021-10-21 | 5,890.00 | 5,910.00 | 5,860.00 | 5,870.00 | 4,677.68 | 8,140 |
| 2021-10-20 | 5,890.00 | 6,000.00 | 5,870.00 | 5,910.00 | 4,709.55 | 23,067 |
| 2021-10-19 | 5,870.00 | 5,930.00 | 5,750.00 | 5,920.00 | 4,717.52 | 14,327 |
| 2021-10-18 | 5,800.00 | 5,830.00 | 5,770.00 | 5,820.00 | 4,637.83 | 20,133 |
| 2021-10-15 | 5,860.00 | 5,930.00 | 5,770.00 | 5,820.00 | 4,637.83 | 18,497 |
| 2021-10-14 | 5,800.00 | 5,870.00 | 5,780.00 | 5,850.00 | 4,661.74 | 17,874 |
← NewerPage 21 of 21 · 1,228 trading days
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.