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
2024-10-254,555.004,605.004,525.004,540.004,112.785,404
2024-10-244,535.004,620.004,515.004,560.004,130.9018,294
2024-10-234,535.004,545.004,500.004,540.004,112.783,268
2024-10-224,510.004,550.004,490.004,505.004,081.0817,818
2024-10-214,565.004,565.004,500.004,510.004,085.6113,637
2024-10-184,550.004,555.004,515.004,540.004,112.7810,383
2024-10-174,570.004,600.004,545.004,570.004,139.9612,923
2024-10-164,575.004,600.004,535.004,575.004,144.4912,924
2024-10-154,635.004,635.004,545.004,575.004,144.4925,492
2024-10-144,590.004,645.004,585.004,610.004,176.208,093
2024-10-114,610.004,650.004,600.004,635.004,198.845,103
2024-10-104,575.004,620.004,555.004,605.004,171.679,298
2024-10-084,675.004,675.004,565.004,575.004,144.4961,524
2024-10-074,645.004,710.004,645.004,675.004,235.0888,331
2024-10-044,640.004,695.004,610.004,650.004,212.438,929
2024-10-024,700.004,700.004,615.004,635.004,198.8421,270
2024-09-304,765.004,765.004,660.004,670.004,230.558,174
2024-09-274,805.004,845.004,715.004,765.004,316.6134,407
2024-09-264,775.004,845.004,760.004,845.004,389.089,749
2024-09-254,975.005,020.004,785.004,790.004,339.2660,996
2024-09-244,860.005,000.004,860.004,985.004,515.9135,803
2024-09-234,890.004,900.004,840.004,880.004,420.798,142
2024-09-204,890.004,900.004,840.004,840.004,384.5533,086
2024-09-194,915.004,940.004,805.004,895.004,434.3840,770
2024-09-134,815.004,930.004,795.004,895.004,434.3820,327
2024-09-124,780.004,900.004,780.004,815.004,361.9035,541
2024-09-114,800.004,900.004,790.004,805.004,352.8537,850
2024-09-104,725.004,855.004,705.004,795.004,343.7937,923
2024-09-094,730.004,785.004,680.004,750.004,303.0252,545
2024-09-064,920.004,940.004,800.004,815.004,361.9013,189
2024-09-054,885.005,000.004,885.004,925.004,461.5529,904
2024-09-044,960.004,985.004,845.004,885.004,425.3226,214
2024-09-034,950.005,000.004,935.004,985.004,515.918,128
2024-09-024,930.005,000.004,900.004,950.004,484.2028,428
2024-08-305,030.005,030.004,940.004,940.004,475.148,287
2024-08-294,960.005,050.004,935.004,995.004,524.9712,054
2024-08-284,925.005,030.004,910.005,010.004,538.5519,778
2024-08-274,855.004,935.004,800.004,900.004,438.9140,257
2024-08-264,805.004,895.004,800.004,810.004,357.3837,861
2024-08-234,925.005,000.004,800.004,850.004,393.6160,916
2024-08-224,735.005,190.004,735.004,960.004,493.26347,949
2024-08-214,670.004,745.004,575.004,730.004,284.9054,178
2024-08-204,490.004,650.004,480.004,620.004,185.2547,528
2024-08-194,485.004,500.004,400.004,475.004,053.9074,204
2024-08-164,605.004,605.004,440.004,480.004,058.4364,131
2024-08-144,615.004,615.004,545.004,600.004,167.1447,641
2024-08-134,670.004,670.004,560.004,605.004,171.6727,386
2024-08-124,695.004,715.004,590.004,700.004,257.7336,921
2024-08-094,675.004,810.004,610.004,695.004,253.2024,825
2024-08-084,515.004,765.004,515.004,630.004,194.31128,458
2024-08-074,500.004,570.004,435.004,515.004,090.1357,564
2024-08-064,200.004,500.004,200.004,500.004,076.5595,251
2024-08-054,545.004,545.004,080.004,205.003,809.31125,418
2024-08-024,630.004,695.004,495.004,505.004,081.0879,141
2024-08-014,665.004,735.004,630.004,655.004,216.9652,724
2024-07-314,535.004,655.004,520.004,600.004,167.1473,138
2024-07-304,595.004,595.004,505.004,540.004,112.7888,988
2024-07-294,695.004,725.004,560.004,595.004,162.61121,173
2024-07-264,665.004,780.004,445.004,695.004,253.20397,994
2024-07-254,810.005,540.004,660.004,660.004,221.496,747,769
← NewerPage 9 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.