Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7,790.00 | 7,900.00 | 7,690.00 | 7,860.00 | 7,860.00 | 12,819 |
| 2026-04-16 | 7,810.00 | 7,910.00 | 7,730.00 | 7,730.00 | 7,730.00 | 18,701 |
| 2026-04-15 | 7,950.00 | 8,010.00 | 7,810.00 | 7,810.00 | 7,810.00 | 22,819 |
| 2026-04-14 | 7,910.00 | 7,950.00 | 7,770.00 | 7,950.00 | 7,950.00 | 13,686 |
| 2026-04-13 | 7,900.00 | 8,050.00 | 7,800.00 | 7,870.00 | 7,870.00 | 15,224 |
| 2026-04-10 | 7,760.00 | 7,940.00 | 7,740.00 | 7,900.00 | 7,900.00 | 7,694 |
| 2026-04-09 | 7,680.00 | 7,850.00 | 7,620.00 | 7,760.00 | 7,760.00 | 18,730 |
| 2026-04-08 | 7,410.00 | 7,890.00 | 7,110.00 | 7,680.00 | 7,680.00 | 11,059 |
| 2026-04-07 | 7,310.00 | 7,520.00 | 7,260.00 | 7,380.00 | 7,380.00 | 5,500 |
| 2026-04-06 | 7,500.00 | 7,680.00 | 7,220.00 | 7,350.00 | 7,350.00 | 41,327 |
| 2026-04-03 | 7,200.00 | 7,990.00 | 7,200.00 | 7,700.00 | 7,700.00 | 18,142 |
| 2026-04-02 | 7,730.00 | 7,820.00 | 7,050.00 | 7,100.00 | 7,100.00 | 17,771 |
| 2026-04-01 | 7,360.00 | 7,760.00 | 7,360.00 | 7,730.00 | 7,730.00 | 11,582 |
| 2026-03-31 | 7,920.00 | 7,920.00 | 7,070.00 | 7,270.00 | 7,270.00 | 13,358 |
| 2026-03-30 | 7,620.00 | 7,990.00 | 7,460.00 | 7,460.00 | 7,460.00 | 13,806 |
| 2026-03-27 | 7,560.00 | 7,830.00 | 7,550.00 | 7,630.00 | 7,630.00 | 26,042 |
| 2026-03-26 | 7,840.00 | 7,940.00 | 7,720.00 | 7,720.00 | 7,720.00 | 18,323 |
| 2026-03-25 | 8,150.00 | 8,200.00 | 7,720.00 | 7,850.00 | 7,850.00 | 43,133 |
| 2026-03-24 | 7,600.00 | 8,000.00 | 7,600.00 | 7,930.00 | 7,930.00 | 33,636 |
| 2026-03-23 | 7,930.00 | 8,320.00 | 7,520.00 | 7,520.00 | 7,520.00 | 35,926 |
| 2026-03-20 | 7,890.00 | 8,150.00 | 7,680.00 | 7,910.00 | 7,910.00 | 42,019 |
| 2026-03-19 | 7,980.00 | 8,180.00 | 7,890.00 | 7,890.00 | 7,890.00 | 15,098 |
| 2026-03-18 | 8,110.00 | 8,180.00 | 7,780.00 | 8,060.00 | 8,060.00 | 42,537 |
| 2026-03-17 | 8,060.00 | 8,070.00 | 7,710.00 | 8,040.00 | 8,040.00 | 27,515 |
| 2026-03-16 | 8,020.00 | 8,020.00 | 7,650.00 | 7,650.00 | 7,650.00 | 26,787 |
| 2026-03-13 | 8,310.00 | 8,560.00 | 8,000.00 | 8,100.00 | 8,100.00 | 142,715 |
| 2026-03-12 | 7,950.00 | 9,870.00 | 7,760.00 | 8,400.00 | 8,400.00 | 306,690 |
| 2026-03-11 | 7,830.00 | 8,200.00 | 7,710.00 | 7,920.00 | 7,920.00 | 24,101 |
| 2026-03-10 | 7,870.00 | 7,920.00 | 7,590.00 | 7,650.00 | 7,650.00 | 35,619 |
| 2026-03-09 | 7,020.00 | 7,680.00 | 7,020.00 | 7,540.00 | 7,540.00 | 29,752 |
| 2026-03-06 | 7,990.00 | 8,030.00 | 7,470.00 | 7,660.00 | 7,660.00 | 32,330 |
| 2026-03-05 | 7,410.00 | 8,330.00 | 7,340.00 | 7,900.00 | 7,900.00 | 53,503 |
| 2026-03-04 | 7,370.00 | 7,600.00 | 7,000.00 | 7,410.00 | 7,410.00 | 43,662 |
| 2026-03-03 | 7,420.00 | 7,500.00 | 7,060.00 | 7,430.00 | 7,430.00 | 25,326 |
| 2026-02-27 | 7,620.00 | 7,650.00 | 7,100.00 | 7,420.00 | 7,420.00 | 63,203 |
| 2026-02-26 | 8,380.00 | 8,380.00 | 7,560.00 | 7,640.00 | 7,640.00 | 25,253 |
| 2026-02-25 | 7,730.00 | 8,000.00 | 7,700.00 | 7,880.00 | 7,880.00 | 50,697 |
| 2026-02-24 | 7,620.00 | 7,840.00 | 7,600.00 | 7,730.00 | 7,730.00 | 45,201 |
| 2026-02-23 | 7,940.00 | 8,020.00 | 7,590.00 | 7,820.00 | 7,820.00 | 57,524 |
| 2026-02-20 | 7,880.00 | 8,000.00 | 7,760.00 | 7,940.00 | 7,940.00 | 9,652 |
| 2026-02-19 | 7,920.00 | 8,110.00 | 7,520.00 | 7,880.00 | 7,880.00 | 24,795 |
| 2026-02-13 | 7,960.00 | 8,120.00 | 7,700.00 | 7,970.00 | 7,970.00 | 41,323 |
| 2026-02-12 | 7,870.00 | 8,030.00 | 7,600.00 | 7,960.00 | 7,960.00 | 41,136 |
| 2026-02-11 | 7,630.00 | 8,150.00 | 7,430.00 | 7,990.00 | 7,990.00 | 55,856 |
| 2026-02-10 | 7,800.00 | 7,930.00 | 7,610.00 | 7,810.00 | 7,810.00 | 25,565 |
| 2026-02-09 | 7,100.00 | 8,180.00 | 7,090.00 | 7,980.00 | 7,980.00 | 275,417 |
| 2026-02-06 | 7,000.00 | 7,470.00 | 6,850.00 | 7,200.00 | 7,200.00 | 36,370 |
| 2026-02-05 | 7,210.00 | 7,290.00 | 6,840.00 | 7,280.00 | 7,280.00 | 76,640 |
| 2026-02-04 | 6,110.00 | 7,240.00 | 6,050.00 | 7,220.00 | 7,220.00 | 687,625 |
| 2026-02-03 | 6,000.00 | 6,160.00 | 6,000.00 | 6,110.00 | 6,110.00 | 7,363 |
| 2026-02-02 | 6,060.00 | 6,060.00 | 6,000.00 | 6,030.00 | 6,030.00 | 15,411 |
| 2026-01-30 | 6,110.00 | 6,120.00 | 6,000.00 | 6,060.00 | 6,060.00 | 9,112 |
| 2026-01-29 | 6,110.00 | 6,110.00 | 6,000.00 | 6,080.00 | 6,080.00 | 20,701 |
| 2026-01-28 | 6,190.00 | 6,190.00 | 6,020.00 | 6,110.00 | 6,110.00 | 4,369 |
| 2026-01-27 | 6,120.00 | 6,180.00 | 6,050.00 | 6,130.00 | 6,130.00 | 4,221 |
| 2026-01-26 | 6,040.00 | 6,120.00 | 5,900.00 | 6,120.00 | 6,120.00 | 15,156 |
| 2026-01-23 | 6,000.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | 1,247 |
| 2026-01-22 | 6,120.00 | 6,120.00 | 5,980.00 | 6,040.00 | 6,040.00 | 3,393 |
| 2026-01-21 | 6,040.00 | 6,100.00 | 5,960.00 | 6,080.00 | 6,080.00 | 2,615 |
| 2026-01-20 | 6,070.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,436 |
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.