Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,320.00 | 6,320.00 | 6,110.00 | 6,290.00 | 5,963.44 | 9,715 |
| 2025-07-22 | 6,270.00 | 6,290.00 | 6,220.00 | 6,240.00 | 5,916.04 | 1,468 |
| 2025-07-21 | 6,200.00 | 6,310.00 | 6,200.00 | 6,300.00 | 5,972.92 | 1,660 |
| 2025-07-18 | 6,320.00 | 6,330.00 | 6,190.00 | 6,270.00 | 5,944.48 | 3,009 |
| 2025-07-17 | 6,200.00 | 6,320.00 | 6,110.00 | 6,260.00 | 5,935.00 | 8,320 |
| 2025-07-16 | 6,190.00 | 6,330.00 | 6,140.00 | 6,200.00 | 5,878.12 | 9,511 |
| 2025-07-15 | 6,320.00 | 6,320.00 | 6,200.00 | 6,200.00 | 5,878.12 | 5,712 |
| 2025-07-14 | 6,240.00 | 6,360.00 | 6,220.00 | 6,320.00 | 5,991.89 | 8,802 |
| 2025-07-11 | 6,290.00 | 6,290.00 | 6,130.00 | 6,280.00 | 5,953.96 | 7,912 |
| 2025-07-10 | 6,320.00 | 6,340.00 | 6,200.00 | 6,220.00 | 5,897.08 | 7,407 |
| 2025-07-09 | 5,980.00 | 6,260.00 | 5,980.00 | 6,260.00 | 5,935.00 | 21,491 |
| 2025-07-08 | 6,050.00 | 6,090.00 | 5,940.00 | 5,970.00 | 5,660.06 | 2,439 |
| 2025-07-07 | 5,890.00 | 6,090.00 | 5,890.00 | 6,050.00 | 5,735.90 | 2,868 |
| 2025-07-04 | 5,990.00 | 6,110.00 | 5,760.00 | 5,930.00 | 5,622.13 | 6,643 |
| 2025-07-03 | 5,990.00 | 6,090.00 | 5,990.00 | 6,040.00 | 5,726.42 | 1,007 |
| 2025-07-02 | 6,100.00 | 6,100.00 | 5,860.00 | 6,000.00 | 5,688.50 | 7,852 |
| 2025-07-01 | 6,110.00 | 6,140.00 | 6,050.00 | 6,100.00 | 5,783.31 | 1,994 |
| 2025-06-30 | 5,900.00 | 6,100.00 | 5,870.00 | 6,100.00 | 5,783.31 | 4,432 |
| 2025-06-27 | 5,980.00 | 6,040.00 | 5,890.00 | 5,900.00 | 5,593.69 | 8,484 |
| 2025-06-26 | 6,120.00 | 6,120.00 | 5,950.00 | 5,980.00 | 5,669.54 | 22,281 |
| 2025-06-25 | 6,150.00 | 6,240.00 | 6,050.00 | 6,130.00 | 5,811.75 | 6,369 |
| 2025-06-24 | 6,280.00 | 6,320.00 | 6,140.00 | 6,170.00 | 5,849.67 | 3,670 |
| 2025-06-23 | 6,300.00 | 6,300.00 | 6,150.00 | 6,170.00 | 5,849.67 | 6,448 |
| 2025-06-20 | 6,280.00 | 6,380.00 | 6,250.00 | 6,290.00 | 5,963.44 | 22,774 |
| 2025-06-19 | 6,280.00 | 6,280.00 | 6,190.00 | 6,250.00 | 5,925.52 | 6,399 |
| 2025-06-18 | 6,250.00 | 6,260.00 | 6,150.00 | 6,260.00 | 5,935.00 | 14,366 |
| 2025-06-17 | 6,160.00 | 6,270.00 | 6,070.00 | 6,150.00 | 5,830.71 | 26,992 |
| 2025-06-16 | 6,000.00 | 6,170.00 | 5,950.00 | 6,150.00 | 5,830.71 | 15,621 |
| 2025-06-13 | 6,110.00 | 6,150.00 | 6,000.00 | 6,000.00 | 5,688.50 | 32,732 |
| 2025-06-12 | 6,060.00 | 6,130.00 | 5,980.00 | 6,110.00 | 5,792.79 | 38,724 |
| 2025-06-11 | 5,970.00 | 6,040.00 | 5,950.00 | 6,010.00 | 5,697.98 | 17,346 |
| 2025-06-10 | 5,930.00 | 5,970.00 | 5,820.00 | 5,950.00 | 5,641.09 | 12,153 |
| 2025-06-09 | 5,920.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,593.69 | 20,958 |
| 2025-06-05 | 5,880.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,565.25 | 19,421 |
| 2025-06-04 | 5,850.00 | 5,930.00 | 5,750.00 | 5,880.00 | 5,574.73 | 28,567 |
| 2025-06-02 | 5,780.00 | 5,840.00 | 5,720.00 | 5,810.00 | 5,508.36 | 15,367 |
| 2025-05-30 | 5,720.00 | 5,780.00 | 5,680.00 | 5,750.00 | 5,451.48 | 13,413 |
| 2025-05-29 | 5,670.00 | 5,790.00 | 5,620.00 | 5,770.00 | 5,470.44 | 26,225 |
| 2025-05-28 | 5,430.00 | 5,730.00 | 5,430.00 | 5,710.00 | 5,413.55 | 89,289 |
| 2025-05-27 | 5,470.00 | 5,470.00 | 5,320.00 | 5,430.00 | 5,148.09 | 7,044 |
| 2025-05-26 | 5,370.00 | 5,450.00 | 5,320.00 | 5,430.00 | 5,148.09 | 4,628 |
| 2025-05-23 | 5,420.00 | 5,450.00 | 5,360.00 | 5,370.00 | 5,091.21 | 4,241 |
| 2025-05-22 | 5,360.00 | 5,420.00 | 5,330.00 | 5,400.00 | 5,119.65 | 11,180 |
| 2025-05-21 | 5,350.00 | 5,440.00 | 5,310.00 | 5,330.00 | 5,053.28 | 3,235 |
| 2025-05-20 | 5,370.00 | 5,390.00 | 5,310.00 | 5,350.00 | 5,072.24 | 4,562 |
| 2025-05-19 | 5,120.00 | 5,400.00 | 5,120.00 | 5,370.00 | 5,091.21 | 23,927 |
| 2025-05-16 | 5,190.00 | 5,190.00 | 5,110.00 | 5,170.00 | 4,901.59 | 10,950 |
| 2025-05-15 | 5,260.00 | 5,260.00 | 5,120.00 | 5,150.00 | 4,882.63 | 7,154 |
| 2025-05-14 | 5,230.00 | 5,230.00 | 5,150.00 | 5,170.00 | 4,901.59 | 6,757 |
| 2025-05-13 | 5,190.00 | 5,240.00 | 5,150.00 | 5,230.00 | 4,958.47 | 4,360 |
| 2025-05-12 | 5,290.00 | 5,290.00 | 5,190.00 | 5,190.00 | 4,920.55 | 3,619 |
| 2025-05-09 | 5,230.00 | 5,230.00 | 5,170.00 | 5,230.00 | 4,958.47 | 1,307 |
| 2025-05-08 | 5,280.00 | 5,280.00 | 5,170.00 | 5,230.00 | 4,958.47 | 4,441 |
| 2025-05-07 | 5,200.00 | 5,270.00 | 5,180.00 | 5,230.00 | 4,958.47 | 3,623 |
| 2025-05-02 | 5,400.00 | 5,470.00 | 5,210.00 | 5,210.00 | 4,939.51 | 6,222 |
| 2025-04-30 | 5,420.00 | 5,460.00 | 5,380.00 | 5,460.00 | 5,176.53 | 16,121 |
| 2025-04-29 | 5,350.00 | 5,450.00 | 5,290.00 | 5,370.00 | 5,091.21 | 4,767 |
| 2025-04-28 | 5,180.00 | 5,410.00 | 5,140.00 | 5,350.00 | 5,072.24 | 27,039 |
| 2025-04-25 | 5,120.00 | 5,160.00 | 5,100.00 | 5,130.00 | 4,863.67 | 3,731 |
| 2025-04-24 | 5,180.00 | 5,200.00 | 5,120.00 | 5,170.00 | 4,901.59 | 3,677 |
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.