Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5,770.00 | 5,890.00 | 5,770.00 | 5,840.00 | 5,536.81 | 8,383 |
| 2025-10-21 | 5,920.00 | 5,930.00 | 5,850.00 | 5,850.00 | 5,546.29 | 2,406 |
| 2025-10-20 | 5,870.00 | 5,940.00 | 5,840.00 | 5,920.00 | 5,612.65 | 4,443 |
| 2025-10-17 | 5,820.00 | 5,970.00 | 5,750.00 | 5,840.00 | 5,536.81 | 16,909 |
| 2025-10-16 | 5,830.00 | 5,840.00 | 5,760.00 | 5,840.00 | 5,536.81 | 8,083 |
| 2025-10-15 | 5,660.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,423.04 | 3,626 |
| 2025-10-14 | 5,540.00 | 5,770.00 | 5,520.00 | 5,710.00 | 5,413.55 | 6,440 |
| 2025-10-13 | 5,300.00 | 5,640.00 | 5,290.00 | 5,530.00 | 5,242.90 | 23,896 |
| 2025-10-10 | 5,670.00 | 5,730.00 | 5,560.00 | 5,590.00 | 5,299.78 | 2,164 |
| 2025-10-02 | 5,730.00 | 5,820.00 | 5,700.00 | 5,730.00 | 5,432.52 | 11,085 |
| 2025-10-01 | 5,770.00 | 5,800.00 | 5,650.00 | 5,780.00 | 5,479.92 | 12,046 |
| 2025-09-30 | 5,750.00 | 5,750.00 | 5,620.00 | 5,710.00 | 5,413.55 | 3,362 |
| 2025-09-29 | 5,780.00 | 5,780.00 | 5,650.00 | 5,700.00 | 5,404.07 | 5,360 |
| 2025-09-26 | 5,790.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,413.55 | 4,931 |
| 2025-09-25 | 5,770.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,413.55 | 3,589 |
| 2025-09-24 | 5,750.00 | 5,790.00 | 5,690.00 | 5,790.00 | 5,489.40 | 4,571 |
| 2025-09-23 | 5,830.00 | 5,830.00 | 5,670.00 | 5,730.00 | 5,432.52 | 4,928 |
| 2025-09-22 | 5,830.00 | 5,830.00 | 5,700.00 | 5,760.00 | 5,460.96 | 4,737 |
| 2025-09-19 | 5,670.00 | 5,720.00 | 5,670.00 | 5,720.00 | 5,423.04 | 2,782 |
| 2025-09-18 | 5,720.00 | 5,810.00 | 5,680.00 | 5,700.00 | 5,404.07 | 14,830 |
| 2025-09-17 | 5,830.00 | 5,830.00 | 5,730.00 | 5,770.00 | 5,470.44 | 9,766 |
| 2025-09-16 | 5,750.00 | 5,810.00 | 5,750.00 | 5,770.00 | 5,470.44 | 13,451 |
| 2025-09-15 | 5,750.00 | 5,770.00 | 5,710.00 | 5,750.00 | 5,451.48 | 5,728 |
| 2025-09-12 | 5,870.00 | 5,870.00 | 5,760.00 | 5,770.00 | 5,470.44 | 4,088 |
| 2025-09-11 | 5,720.00 | 5,820.00 | 5,720.00 | 5,810.00 | 5,508.36 | 2,454 |
| 2025-09-10 | 5,770.00 | 5,830.00 | 5,750.00 | 5,750.00 | 5,451.48 | 9,147 |
| 2025-09-09 | 5,850.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,508.36 | 1,292 |
| 2025-09-08 | 5,930.00 | 5,940.00 | 5,810.00 | 5,850.00 | 5,546.29 | 4,695 |
| 2025-09-05 | 5,820.00 | 6,030.00 | 5,760.00 | 5,900.00 | 5,593.69 | 5,359 |
| 2025-09-04 | 5,830.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,498.88 | 1,993 |
| 2025-09-03 | 5,760.00 | 5,810.00 | 5,720.00 | 5,810.00 | 5,508.36 | 2,270 |
| 2025-09-02 | 5,700.00 | 5,800.00 | 5,690.00 | 5,800.00 | 5,498.88 | 2,788 |
| 2025-09-01 | 5,820.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,404.07 | 3,076 |
| 2025-08-29 | 5,800.00 | 5,800.00 | 5,740.00 | 5,750.00 | 5,451.48 | 2,735 |
| 2025-08-28 | 5,940.00 | 5,940.00 | 5,760.00 | 5,830.00 | 5,527.32 | 6,293 |
| 2025-08-27 | 5,920.00 | 5,930.00 | 5,810.00 | 5,880.00 | 5,574.73 | 3,736 |
| 2025-08-26 | 5,880.00 | 5,920.00 | 5,860.00 | 5,920.00 | 5,612.65 | 3,441 |
| 2025-08-25 | 6,000.00 | 6,010.00 | 5,880.00 | 5,880.00 | 5,574.73 | 8,099 |
| 2025-08-22 | 5,960.00 | 6,000.00 | 5,940.00 | 6,000.00 | 5,688.50 | 2,025 |
| 2025-08-21 | 5,830.00 | 6,050.00 | 5,800.00 | 6,050.00 | 5,735.90 | 5,201 |
| 2025-08-20 | 5,750.00 | 5,830.00 | 5,670.00 | 5,820.00 | 5,517.84 | 3,771 |
| 2025-08-19 | 5,800.00 | 5,930.00 | 5,720.00 | 5,720.00 | 5,423.04 | 4,495 |
| 2025-08-18 | 5,910.00 | 5,910.00 | 5,770.00 | 5,800.00 | 5,498.88 | 3,149 |
| 2025-08-14 | 5,710.00 | 5,950.00 | 5,710.00 | 5,850.00 | 5,546.29 | 5,184 |
| 2025-08-13 | 5,700.00 | 5,730.00 | 5,630.00 | 5,700.00 | 5,404.07 | 9,865 |
| 2025-08-12 | 5,820.00 | 5,830.00 | 5,610.00 | 5,700.00 | 5,404.07 | 9,759 |
| 2025-08-11 | 5,910.00 | 5,910.00 | 5,840.00 | 5,840.00 | 5,536.81 | 1,386 |
| 2025-08-08 | 6,060.00 | 6,070.00 | 5,950.00 | 5,950.00 | 5,641.09 | 3,468 |
| 2025-08-07 | 6,070.00 | 6,140.00 | 6,060.00 | 6,080.00 | 5,764.35 | 2,588 |
| 2025-08-06 | 6,000.00 | 6,070.00 | 6,000.00 | 6,070.00 | 5,754.86 | 1,647 |
| 2025-08-05 | 5,880.00 | 6,000.00 | 5,830.00 | 6,000.00 | 5,688.50 | 4,492 |
| 2025-08-04 | 5,710.00 | 5,880.00 | 5,700.00 | 5,880.00 | 5,574.73 | 4,259 |
| 2025-08-01 | 6,030.00 | 6,060.00 | 5,710.00 | 5,710.00 | 5,413.55 | 5,017 |
| 2025-07-31 | 6,150.00 | 6,150.00 | 6,010.00 | 6,100.00 | 5,783.31 | 2,005 |
| 2025-07-30 | 6,100.00 | 6,130.00 | 6,050.00 | 6,090.00 | 5,773.83 | 3,821 |
| 2025-07-29 | 6,240.00 | 6,260.00 | 5,860.00 | 6,110.00 | 5,792.79 | 36,510 |
| 2025-07-28 | 6,240.00 | 6,330.00 | 6,220.00 | 6,300.00 | 5,972.92 | 5,095 |
| 2025-07-25 | 6,250.00 | 6,330.00 | 6,170.00 | 6,290.00 | 5,963.44 | 7,202 |
| 2025-07-24 | 6,280.00 | 6,290.00 | 6,230.00 | 6,260.00 | 5,935.00 | 2,657 |
| 2025-07-23 | 6,320.00 | 6,320.00 | 6,110.00 | 6,290.00 | 5,963.44 | 9,715 |
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.