Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 093190.KQ stock page

Bixolon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-224,540.004,590.004,525.004,565.004,328.004,694
2025-01-214,475.004,575.004,475.004,570.004,332.749,883
2025-01-204,470.004,520.004,460.004,520.004,285.349,136
2025-01-174,490.004,490.004,465.004,470.004,237.931,999
2025-01-164,480.004,485.004,460.004,465.004,233.194,359
2025-01-154,455.004,485.004,450.004,460.004,228.456,213
2025-01-144,465.004,495.004,445.004,455.004,223.719,423
2025-01-134,470.004,485.004,440.004,465.004,233.194,501
2025-01-104,420.004,470.004,420.004,470.004,237.936,831
2025-01-094,410.004,470.004,410.004,460.004,228.4519,578
2025-01-084,405.004,455.004,365.004,425.004,195.2711,435
2025-01-074,345.004,410.004,345.004,405.004,176.316,482
2025-01-064,295.004,395.004,295.004,360.004,133.6412,701
2025-01-034,295.004,365.004,295.004,345.004,119.423,935
2025-01-024,335.004,340.004,300.004,335.004,109.944,956
2024-12-304,280.004,335.004,280.004,335.004,109.94966
2024-12-274,410.004,415.004,275.004,280.004,057.8012,457
2024-12-264,400.004,505.004,400.004,495.004,072.0211,783
2024-12-244,425.004,450.004,400.004,450.004,031.2517,924
2024-12-234,330.004,440.004,300.004,425.004,008.6019,749
2024-12-204,330.004,360.004,270.004,330.003,922.5420,561
2024-12-194,305.004,365.004,285.004,330.003,922.5436,413
2024-12-184,370.004,370.004,315.004,370.003,958.786,284
2024-12-174,360.004,370.004,300.004,315.003,908.9514,930
2024-12-164,280.004,325.004,280.004,325.003,918.0181,440
2024-12-134,285.004,290.004,265.004,280.003,877.2538,213
2024-12-124,235.004,285.004,235.004,285.003,881.7856,060
2024-12-114,120.004,265.004,120.004,235.003,836.4858,913
2024-12-104,000.004,120.004,000.004,120.003,732.3076,261
2024-12-094,155.004,195.004,090.004,095.003,709.66143,121
2024-12-064,165.004,210.004,150.004,200.003,804.7820,365
2024-12-054,160.004,165.004,085.004,150.003,759.4875,382
2024-12-044,100.004,170.003,990.004,160.003,768.5427,762
2024-12-034,135.004,175.004,100.004,125.003,736.8313,569
2024-12-024,270.004,315.004,140.004,150.003,759.4820,912
2024-11-294,325.004,330.004,270.004,270.003,868.1927,265
2024-11-284,295.004,325.004,245.004,325.003,918.013,548
2024-11-274,295.004,325.004,245.004,245.003,845.5437,219
2024-11-264,235.004,300.004,215.004,300.003,895.376,478
2024-11-254,200.004,260.004,200.004,235.003,836.483,864
2024-11-224,210.004,265.004,210.004,220.003,822.899,103
2024-11-214,180.004,265.004,180.004,245.003,845.543,401
2024-11-204,270.004,295.004,205.004,215.003,818.377,619
2024-11-194,275.004,275.004,230.004,230.003,831.955,277
2024-11-184,225.004,275.004,225.004,275.003,872.722,298
2024-11-154,250.004,280.004,110.004,205.003,809.3111,457
2024-11-144,115.004,315.004,115.004,250.003,850.0716,726
2024-11-134,310.004,315.004,135.004,150.003,759.4850,846
2024-11-124,385.004,385.004,250.004,260.003,859.136,917
2024-11-114,400.004,440.004,325.004,330.003,922.5410,014
2024-11-084,360.004,420.004,360.004,400.003,985.967,731
2024-11-074,500.004,500.004,390.004,415.003,999.549,849
2024-11-064,410.004,495.004,400.004,475.004,053.9026,143
2024-11-054,385.004,405.004,335.004,405.003,990.492,419
2024-11-044,380.004,385.004,325.004,365.003,954.254,353
2024-11-014,350.004,385.004,325.004,380.003,967.846,788
2024-10-314,530.004,530.004,325.004,335.003,927.0736,403
2024-10-304,520.004,530.004,480.004,485.004,062.963,035
2024-10-294,500.004,565.004,480.004,520.004,094.6612,593
2024-10-284,580.004,580.004,465.004,500.004,076.559,692
← NewerPage 8 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29325.0000 KRW
2024-12-27200.0000 KRW
2023-12-27200.0000 KRW
2022-12-28400.0000 KRW
2021-12-29250.0000 KRW
2020-12-29150.0000 KRW
2019-12-27190.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.