Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,960.00 | 6,160.00 | 5,920.00 | 6,070.00 | 6,070.00 | 10,120 |
| 2026-01-16 | 5,950.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,910.00 | 6,152 |
| 2026-01-15 | 6,090.00 | 6,110.00 | 5,980.00 | 6,000.00 | 6,000.00 | 9,366 |
| 2026-01-14 | 5,970.00 | 6,590.00 | 5,910.00 | 6,090.00 | 6,090.00 | 20,138 |
| 2026-01-13 | 5,990.00 | 6,030.00 | 5,860.00 | 6,000.00 | 6,000.00 | 2,947 |
| 2026-01-12 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,678 |
| 2026-01-09 | 5,930.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,910.00 | 208 |
| 2026-01-08 | 5,960.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,930.00 | 3,674 |
| 2026-01-07 | 5,880.00 | 5,950.00 | 5,870.00 | 5,900.00 | 5,900.00 | 8,444 |
| 2026-01-06 | 5,960.00 | 5,960.00 | 5,870.00 | 5,910.00 | 5,910.00 | 3,315 |
| 2026-01-05 | 5,920.00 | 5,940.00 | 5,870.00 | 5,880.00 | 5,880.00 | 11,814 |
| 2026-01-02 | 5,990.00 | 6,030.00 | 5,920.00 | 5,920.00 | 5,920.00 | 7,290 |
| 2025-12-30 | 6,050.00 | 6,050.00 | 5,920.00 | 5,990.00 | 5,990.00 | 3,036 |
| 2025-12-29 | 6,120.00 | 6,230.00 | 5,990.00 | 6,000.00 | 6,000.00 | 6,948 |
| 2025-12-26 | 6,440.00 | 6,440.00 | 6,200.00 | 6,260.00 | 5,935.00 | 12,237 |
| 2025-12-24 | 6,700.00 | 6,700.00 | 6,390.00 | 6,430.00 | 6,096.17 | 11,295 |
| 2025-12-23 | 6,570.00 | 6,640.00 | 6,470.00 | 6,600.00 | 6,257.35 | 23,305 |
| 2025-12-22 | 6,480.00 | 6,590.00 | 6,310.00 | 6,570.00 | 6,228.91 | 22,817 |
| 2025-12-19 | 6,390.00 | 6,460.00 | 6,280.00 | 6,400.00 | 6,067.73 | 13,912 |
| 2025-12-18 | 6,190.00 | 6,430.00 | 6,160.00 | 6,400.00 | 6,067.73 | 31,918 |
| 2025-12-17 | 6,030.00 | 6,190.00 | 6,030.00 | 6,190.00 | 5,868.63 | 11,643 |
| 2025-12-16 | 6,020.00 | 6,040.00 | 5,990.00 | 6,030.00 | 5,716.94 | 1,849 |
| 2025-12-15 | 6,030.00 | 6,050.00 | 6,000.00 | 6,020.00 | 5,707.46 | 5,950 |
| 2025-12-12 | 5,990.00 | 6,060.00 | 5,910.00 | 6,000.00 | 5,688.50 | 1,719 |
| 2025-12-11 | 6,040.00 | 6,060.00 | 5,970.00 | 6,000.00 | 5,688.50 | 1,741 |
| 2025-12-10 | 5,970.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,688.50 | 172 |
| 2025-12-09 | 5,960.00 | 5,980.00 | 5,890.00 | 5,980.00 | 5,669.54 | 5,101 |
| 2025-12-08 | 6,030.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,660.06 | 2,172 |
| 2025-12-05 | 6,000.00 | 6,180.00 | 5,900.00 | 5,950.00 | 5,641.09 | 5,575 |
| 2025-12-04 | 6,010.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,641.09 | 6,657 |
| 2025-12-03 | 5,900.00 | 5,930.00 | 5,890.00 | 5,920.00 | 5,612.65 | 8,766 |
| 2025-12-02 | 6,060.00 | 6,060.00 | 5,900.00 | 5,940.00 | 5,631.61 | 3,970 |
| 2025-12-01 | 6,010.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,660.06 | 7,307 |
| 2025-11-28 | 6,030.00 | 6,030.00 | 5,940.00 | 5,950.00 | 5,641.09 | 2,845 |
| 2025-11-27 | 6,060.00 | 6,060.00 | 5,960.00 | 5,970.00 | 5,660.06 | 1,874 |
| 2025-11-26 | 6,060.00 | 6,060.00 | 5,950.00 | 6,000.00 | 5,688.50 | 6,560 |
| 2025-11-25 | 5,960.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,688.50 | 7,339 |
| 2025-11-24 | 5,900.00 | 6,000.00 | 5,890.00 | 5,970.00 | 5,660.06 | 3,036 |
| 2025-11-21 | 5,930.00 | 6,000.00 | 5,790.00 | 5,920.00 | 5,612.65 | 2,692 |
| 2025-11-20 | 5,920.00 | 6,000.00 | 5,850.00 | 5,940.00 | 5,631.61 | 709 |
| 2025-11-19 | 5,910.00 | 5,990.00 | 5,880.00 | 5,990.00 | 5,679.02 | 1,863 |
| 2025-11-18 | 6,040.00 | 6,040.00 | 5,860.00 | 5,920.00 | 5,612.65 | 10,706 |
| 2025-11-17 | 6,020.00 | 6,210.00 | 6,020.00 | 6,020.00 | 5,707.46 | 2,967 |
| 2025-11-14 | 6,000.00 | 6,170.00 | 5,920.00 | 6,100.00 | 5,783.31 | 21,942 |
| 2025-11-13 | 5,990.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,688.50 | 3,375 |
| 2025-11-12 | 5,930.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,660.06 | 7,064 |
| 2025-11-11 | 5,940.00 | 5,940.00 | 5,900.00 | 5,900.00 | 5,593.69 | 2,737 |
| 2025-11-10 | 5,830.00 | 5,900.00 | 5,810.00 | 5,900.00 | 5,593.69 | 7,601 |
| 2025-11-07 | 5,810.00 | 5,810.00 | 5,710.00 | 5,770.00 | 5,470.44 | 2,635 |
| 2025-11-06 | 5,760.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,442.00 | 4,249 |
| 2025-11-05 | 5,730.00 | 5,770.00 | 5,640.00 | 5,770.00 | 5,470.44 | 18,984 |
| 2025-11-04 | 5,740.00 | 5,740.00 | 5,680.00 | 5,720.00 | 5,423.04 | 2,166 |
| 2025-11-03 | 5,750.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,442.00 | 6,444 |
| 2025-10-31 | 5,710.00 | 5,830.00 | 5,690.00 | 5,760.00 | 5,460.96 | 4,151 |
| 2025-10-30 | 5,720.00 | 5,750.00 | 5,670.00 | 5,750.00 | 5,451.48 | 9,155 |
| 2025-10-29 | 5,840.00 | 5,840.00 | 5,660.00 | 5,720.00 | 5,423.04 | 15,400 |
| 2025-10-28 | 5,860.00 | 5,860.00 | 5,840.00 | 5,840.00 | 5,536.81 | 544 |
| 2025-10-27 | 5,860.00 | 5,930.00 | 5,830.00 | 5,870.00 | 5,565.25 | 1,802 |
| 2025-10-24 | 5,930.00 | 5,930.00 | 5,770.00 | 5,860.00 | 5,555.77 | 1,875 |
| 2025-10-23 | 5,840.00 | 5,900.00 | 5,600.00 | 5,850.00 | 5,546.29 | 5,076 |
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.