Bixolon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,250.00 | 5,270.00 | 5,120.00 | 5,210.00 | 4,939.51 | 42,204 |
| 2025-04-22 | 5,310.00 | 5,390.00 | 5,190.00 | 5,190.00 | 4,920.55 | 20,756 |
| 2025-04-21 | 5,220.00 | 5,400.00 | 5,220.00 | 5,310.00 | 5,034.32 | 23,443 |
| 2025-04-18 | 5,280.00 | 5,280.00 | 5,220.00 | 5,250.00 | 4,977.44 | 2,623 |
| 2025-04-17 | 5,250.00 | 5,270.00 | 5,190.00 | 5,230.00 | 4,958.47 | 10,545 |
| 2025-04-16 | 5,150.00 | 5,250.00 | 5,150.00 | 5,250.00 | 4,977.44 | 7,772 |
| 2025-04-15 | 5,240.00 | 5,240.00 | 5,200.00 | 5,210.00 | 4,939.51 | 5,379 |
| 2025-04-14 | 5,210.00 | 5,260.00 | 5,200.00 | 5,200.00 | 4,930.03 | 12,422 |
| 2025-04-11 | 5,130.00 | 5,240.00 | 5,130.00 | 5,210.00 | 4,939.51 | 17,145 |
| 2025-04-10 | 5,080.00 | 5,200.00 | 5,080.00 | 5,190.00 | 4,920.55 | 11,555 |
| 2025-04-09 | 5,080.00 | 5,170.00 | 5,010.00 | 5,030.00 | 4,768.86 | 26,114 |
| 2025-04-08 | 4,990.00 | 5,110.00 | 4,985.00 | 5,070.00 | 4,806.78 | 17,995 |
| 2025-04-07 | 5,130.00 | 5,130.00 | 4,855.00 | 4,940.00 | 4,683.53 | 29,895 |
| 2025-04-04 | 5,200.00 | 5,250.00 | 5,140.00 | 5,190.00 | 4,920.55 | 15,582 |
| 2025-04-03 | 5,170.00 | 5,210.00 | 5,160.00 | 5,200.00 | 4,930.03 | 22,876 |
| 2025-04-02 | 5,130.00 | 5,210.00 | 5,130.00 | 5,210.00 | 4,939.51 | 6,001 |
| 2025-04-01 | 5,060.00 | 5,160.00 | 5,060.00 | 5,160.00 | 4,892.11 | 2,667 |
| 2025-03-31 | 5,090.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,835.22 | 49,806 |
| 2025-03-28 | 5,180.00 | 5,250.00 | 5,110.00 | 5,110.00 | 4,844.70 | 53,131 |
| 2025-03-27 | 5,230.00 | 5,260.00 | 5,220.00 | 5,220.00 | 4,948.99 | 5,864 |
| 2025-03-26 | 5,240.00 | 5,260.00 | 5,210.00 | 5,230.00 | 4,958.47 | 11,743 |
| 2025-03-25 | 5,180.00 | 5,270.00 | 5,180.00 | 5,240.00 | 4,967.96 | 6,938 |
| 2025-03-24 | 5,200.00 | 5,260.00 | 5,200.00 | 5,220.00 | 4,948.99 | 23,611 |
| 2025-03-21 | 5,210.00 | 5,250.00 | 5,180.00 | 5,200.00 | 4,930.03 | 15,458 |
| 2025-03-20 | 5,200.00 | 5,210.00 | 5,170.00 | 5,210.00 | 4,939.51 | 9,162 |
| 2025-03-19 | 5,210.00 | 5,210.00 | 5,160.00 | 5,190.00 | 4,920.55 | 26,888 |
| 2025-03-18 | 5,230.00 | 5,250.00 | 5,160.00 | 5,210.00 | 4,939.51 | 15,772 |
| 2025-03-17 | 5,150.00 | 5,240.00 | 5,150.00 | 5,190.00 | 4,920.55 | 16,441 |
| 2025-03-14 | 5,220.00 | 5,220.00 | 5,160.00 | 5,180.00 | 4,911.07 | 24,710 |
| 2025-03-13 | 5,130.00 | 5,210.00 | 5,130.00 | 5,180.00 | 4,911.07 | 13,307 |
| 2025-03-12 | 5,140.00 | 5,200.00 | 5,070.00 | 5,150.00 | 4,882.63 | 23,873 |
| 2025-03-11 | 5,020.00 | 5,100.00 | 4,965.00 | 5,070.00 | 4,806.78 | 62,525 |
| 2025-03-10 | 5,060.00 | 5,080.00 | 5,020.00 | 5,080.00 | 4,816.26 | 34,088 |
| 2025-03-07 | 4,790.00 | 5,010.00 | 4,745.00 | 5,010.00 | 4,749.90 | 42,139 |
| 2025-03-06 | 4,930.00 | 4,930.00 | 4,740.00 | 4,740.00 | 4,493.91 | 21,100 |
| 2025-03-05 | 5,010.00 | 5,010.00 | 4,925.00 | 4,930.00 | 4,674.05 | 12,966 |
| 2025-03-04 | 4,995.00 | 5,050.00 | 4,985.00 | 5,020.00 | 4,759.38 | 19,538 |
| 2025-02-28 | 5,040.00 | 5,100.00 | 4,925.00 | 4,995.00 | 4,735.67 | 36,703 |
| 2025-02-27 | 4,930.00 | 5,050.00 | 4,930.00 | 5,050.00 | 4,787.82 | 22,299 |
| 2025-02-26 | 5,000.00 | 5,030.00 | 4,980.00 | 4,980.00 | 4,721.45 | 29,841 |
| 2025-02-25 | 5,030.00 | 5,070.00 | 4,995.00 | 5,040.00 | 4,778.34 | 37,037 |
| 2025-02-24 | 5,000.00 | 5,040.00 | 4,965.00 | 5,040.00 | 4,778.34 | 3,912 |
| 2025-02-21 | 4,990.00 | 5,010.00 | 4,960.00 | 5,000.00 | 4,740.42 | 6,931 |
| 2025-02-20 | 4,965.00 | 5,000.00 | 4,925.00 | 4,990.00 | 4,730.93 | 17,059 |
| 2025-02-19 | 4,880.00 | 4,965.00 | 4,880.00 | 4,965.00 | 4,707.23 | 21,561 |
| 2025-02-18 | 4,960.00 | 4,970.00 | 4,925.00 | 4,925.00 | 4,669.31 | 11,372 |
| 2025-02-17 | 4,930.00 | 4,970.00 | 4,890.00 | 4,955.00 | 4,697.75 | 18,156 |
| 2025-02-14 | 4,910.00 | 4,965.00 | 4,910.00 | 4,930.00 | 4,674.05 | 19,898 |
| 2025-02-13 | 4,935.00 | 4,960.00 | 4,880.00 | 4,945.00 | 4,688.27 | 19,840 |
| 2025-02-12 | 4,980.00 | 5,030.00 | 4,920.00 | 4,930.00 | 4,674.05 | 36,871 |
| 2025-02-11 | 4,960.00 | 5,010.00 | 4,890.00 | 4,980.00 | 4,721.45 | 35,129 |
| 2025-02-10 | 4,825.00 | 4,965.00 | 4,805.00 | 4,935.00 | 4,678.79 | 46,896 |
| 2025-02-07 | 4,880.00 | 4,880.00 | 4,775.00 | 4,775.00 | 4,527.10 | 45,347 |
| 2025-02-06 | 4,515.00 | 4,880.00 | 4,485.00 | 4,825.00 | 4,574.50 | 117,808 |
| 2025-02-05 | 4,435.00 | 4,510.00 | 4,435.00 | 4,510.00 | 4,275.85 | 5,696 |
| 2025-02-04 | 4,390.00 | 4,455.00 | 4,390.00 | 4,450.00 | 4,218.97 | 2,598 |
| 2025-02-03 | 4,395.00 | 4,440.00 | 4,385.00 | 4,390.00 | 4,162.08 | 19,422 |
| 2025-01-31 | 4,580.00 | 4,580.00 | 4,440.00 | 4,440.00 | 4,209.49 | 6,371 |
| 2025-01-24 | 4,595.00 | 4,595.00 | 4,535.00 | 4,575.00 | 4,337.48 | 37,226 |
| 2025-01-23 | 4,575.00 | 4,590.00 | 4,560.00 | 4,580.00 | 4,342.22 | 4,082 |
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.