Bixolon Co., Ltd (093190.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5,420.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,440.00 | 20,738 |
| 07 May 2024 | 5,470.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,420.00 | 6,861 |
| 03 May 2024 | 5,460.00 | 5,500.00 | 5,370.00 | 5,410.00 | 5,410.00 | 19,299 |
| 02 May 2024 | 5,410.00 | 5,500.00 | 5,380.00 | 5,470.00 | 5,470.00 | 39,380 |
| 30 Apr 2024 | 5,300.00 | 5,430.00 | 5,300.00 | 5,420.00 | 5,420.00 | 22,795 |
| 29 Apr 2024 | 5,310.00 | 5,330.00 | 5,250.00 | 5,280.00 | 5,280.00 | 13,883 |
| 26 Apr 2024 | 5,280.00 | 5,300.00 | 5,180.00 | 5,300.00 | 5,300.00 | 20,953 |
| 25 Apr 2024 | 5,310.00 | 5,320.00 | 5,190.00 | 5,190.00 | 5,190.00 | 15,713 |
| 24 Apr 2024 | 5,260.00 | 5,340.00 | 5,240.00 | 5,320.00 | 5,320.00 | 47,876 |
| 23 Apr 2024 | 5,260.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,250.00 | 34,184 |
| 22 Apr 2024 | 5,260.00 | 5,260.00 | 5,150.00 | 5,260.00 | 5,260.00 | 11,624 |
| 19 Apr 2024 | 5,220.00 | 5,250.00 | 5,140.00 | 5,230.00 | 5,230.00 | 12,055 |
| 18 Apr 2024 | 5,210.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,240.00 | 9,121 |
| 17 Apr 2024 | 5,230.00 | 5,280.00 | 5,090.00 | 5,200.00 | 5,200.00 | 54,114 |
| 16 Apr 2024 | 5,420.00 | 5,420.00 | 5,220.00 | 5,280.00 | 5,280.00 | 21,199 |
| 15 Apr 2024 | 5,390.00 | 5,450.00 | 5,340.00 | 5,400.00 | 5,400.00 | 13,174 |
| 12 Apr 2024 | 5,480.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,440.00 | 7,021 |
| 11 Apr 2024 | 5,390.00 | 5,500.00 | 5,390.00 | 5,430.00 | 5,430.00 | 15,631 |
| 09 Apr 2024 | 5,450.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,450.00 | 12,255 |
| 08 Apr 2024 | 5,450.00 | 5,460.00 | 5,340.00 | 5,450.00 | 5,450.00 | 16,758 |
| 05 Apr 2024 | 5,440.00 | 5,450.00 | 5,340.00 | 5,450.00 | 5,450.00 | 5,354 |
| 04 Apr 2024 | 5,420.00 | 5,450.00 | 5,330.00 | 5,450.00 | 5,450.00 | 34,323 |
| 03 Apr 2024 | 5,550.00 | 5,560.00 | 5,370.00 | 5,420.00 | 5,420.00 | 54,683 |
| 02 Apr 2024 | 5,570.00 | 5,650.00 | 5,500.00 | 5,530.00 | 5,530.00 | 58,522 |
| 01 Apr 2024 | 5,520.00 | 5,700.00 | 5,440.00 | 5,570.00 | 5,570.00 | 84,410 |
| 29 Mar 2024 | 5,500.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,520.00 | 53,962 |
| 28 Mar 2024 | 5,450.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | 50,036 |
| 27 Mar 2024 | 5,420.00 | 5,510.00 | 5,390.00 | 5,450.00 | 5,450.00 | 17,974 |
| 26 Mar 2024 | 5,490.00 | 5,490.00 | 5,390.00 | 5,450.00 | 5,450.00 | 27,955 |
| 25 Mar 2024 | 5,500.00 | 5,510.00 | 5,450.00 | 5,470.00 | 5,470.00 | 5,949 |
| 22 Mar 2024 | 5,510.00 | 5,530.00 | 5,480.00 | 5,510.00 | 5,510.00 | 23,795 |
| 21 Mar 2024 | 5,450.00 | 5,510.00 | 5,410.00 | 5,510.00 | 5,510.00 | 60,204 |
| 20 Mar 2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,450.00 | 31,922 |
| 19 Mar 2024 | 5,450.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,400.00 | 7,758 |
| 18 Mar 2024 | 5,370.00 | 5,460.00 | 5,370.00 | 5,420.00 | 5,420.00 | 9,572 |
| 15 Mar 2024 | 5,480.00 | 5,480.00 | 5,360.00 | 5,420.00 | 5,420.00 | 23,089 |
| 14 Mar 2024 | 5,500.00 | 5,520.00 | 5,430.00 | 5,430.00 | 5,430.00 | 10,675 |
| 13 Mar 2024 | 5,470.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,470.00 | 6,735 |
| 12 Mar 2024 | 5,460.00 | 5,490.00 | 5,420.00 | 5,450.00 | 5,450.00 | 10,142 |
| 11 Mar 2024 | 5,450.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | 27,673 |
| 08 Mar 2024 | 5,500.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | 23,740 |
| 07 Mar 2024 | 5,480.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,480.00 | 15,801 |
| 06 Mar 2024 | 5,450.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,460.00 | 23,287 |
| 05 Mar 2024 | 5,450.00 | 5,490.00 | 5,390.00 | 5,450.00 | 5,450.00 | 34,258 |
| 04 Mar 2024 | 5,460.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | 40,782 |
| 29 Feb 2024 | 5,500.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 29,316 |
| 28 Feb 2024 | 5,470.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,490.00 | 47,180 |
| 27 Feb 2024 | 5,480.00 | 5,530.00 | 5,390.00 | 5,480.00 | 5,480.00 | 34,449 |
| 26 Feb 2024 | 5,530.00 | 5,530.00 | 5,430.00 | 5,480.00 | 5,480.00 | 21,014 |
| 23 Feb 2024 | 5,540.00 | 5,570.00 | 5,430.00 | 5,490.00 | 5,490.00 | 23,919 |
| 22 Feb 2024 | 5,510.00 | 5,530.00 | 5,460.00 | 5,490.00 | 5,490.00 | 29,290 |
| 21 Feb 2024 | 5,530.00 | 5,580.00 | 5,450.00 | 5,510.00 | 5,510.00 | 15,629 |
| 20 Feb 2024 | 5,530.00 | 5,610.00 | 5,480.00 | 5,530.00 | 5,530.00 | 34,516 |
| 19 Feb 2024 | 5,580.00 | 5,590.00 | 5,530.00 | 5,580.00 | 5,580.00 | 14,073 |
| 16 Feb 2024 | 5,520.00 | 5,620.00 | 5,500.00 | 5,590.00 | 5,590.00 | 35,861 |
| 15 Feb 2024 | 5,470.00 | 5,550.00 | 5,440.00 | 5,520.00 | 5,520.00 | 35,806 |
| 14 Feb 2024 | 5,480.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | 14,494 |
| 13 Feb 2024 | 5,520.00 | 5,560.00 | 5,470.00 | 5,480.00 | 5,480.00 | 12,859 |
| 08 Feb 2024 | 5,470.00 | 5,520.00 | 5,430.00 | 5,510.00 | 5,510.00 | 14,692 |
| 07 Feb 2024 | 5,440.00 | 5,510.00 | 5,420.00 | 5,460.00 | 5,460.00 | 9,313 |
| 06 Feb 2024 | 5,470.00 | 5,510.00 | 5,430.00 | 5,440.00 | 5,440.00 | 12,562 |
| 05 Feb 2024 | 5,540.00 | 5,540.00 | 5,460.00 | 5,470.00 | 5,470.00 | 13,549 |
| 02 Feb 2024 | 5,510.00 | 5,550.00 | 5,470.00 | 5,530.00 | 5,530.00 | 41,542 |
| 01 Feb 2024 | 5,450.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,490.00 | 15,363 |
| 31 Jan 2024 | 5,480.00 | 5,480.00 | 5,420.00 | 5,480.00 | 5,480.00 | 13,697 |
| 30 Jan 2024 | 5,500.00 | 5,520.00 | 5,430.00 | 5,480.00 | 5,480.00 | 8,883 |
| 29 Jan 2024 | 5,420.00 | 5,530.00 | 5,420.00 | 5,500.00 | 5,500.00 | 27,368 |
| 26 Jan 2024 | 5,390.00 | 5,520.00 | 5,370.00 | 5,430.00 | 5,430.00 | 43,914 |
| 25 Jan 2024 | 5,360.00 | 5,500.00 | 5,310.00 | 5,420.00 | 5,420.00 | 62,225 |
| 24 Jan 2024 | 5,420.00 | 5,530.00 | 5,390.00 | 5,430.00 | 5,430.00 | 42,324 |
| 23 Jan 2024 | 5,420.00 | 5,500.00 | 5,370.00 | 5,480.00 | 5,480.00 | 47,828 |
| 22 Jan 2024 | 5,230.00 | 5,930.00 | 5,230.00 | 5,440.00 | 5,440.00 | 548,463 |
| 19 Jan 2024 | 5,260.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,230.00 | 41,696 |
| 18 Jan 2024 | 5,330.00 | 5,410.00 | 5,240.00 | 5,250.00 | 5,250.00 | 69,845 |
| 17 Jan 2024 | 5,420.00 | 5,480.00 | 5,330.00 | 5,330.00 | 5,330.00 | 31,654 |
| 16 Jan 2024 | 5,520.00 | 5,520.00 | 5,410.00 | 5,420.00 | 5,420.00 | 11,841 |
| 15 Jan 2024 | 5,430.00 | 5,540.00 | 5,380.00 | 5,500.00 | 5,500.00 | 32,092 |
| 12 Jan 2024 | 5,510.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,400.00 | 19,932 |
| 11 Jan 2024 | 5,600.00 | 5,600.00 | 5,490.00 | 5,510.00 | 5,510.00 | 19,231 |
| 10 Jan 2024 | 5,550.00 | 5,630.00 | 5,520.00 | 5,560.00 | 5,560.00 | 34,258 |
| 09 Jan 2024 | 5,630.00 | 5,660.00 | 5,540.00 | 5,600.00 | 5,600.00 | 25,575 |
| 08 Jan 2024 | 5,460.00 | 5,620.00 | 5,440.00 | 5,590.00 | 5,590.00 | 34,845 |
| 05 Jan 2024 | 5,570.00 | 5,580.00 | 5,450.00 | 5,460.00 | 5,460.00 | 60,253 |
| 04 Jan 2024 | 5,600.00 | 5,600.00 | 5,490.00 | 5,580.00 | 5,580.00 | 59,562 |
| 03 Jan 2024 | 5,680.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,600.00 | 24,496 |
| 02 Jan 2024 | 5,630.00 | 5,710.00 | 5,580.00 | 5,680.00 | 5,680.00 | 31,318 |
| 28 Dec 2023 | 5,640.00 | 5,680.00 | 5,560.00 | 5,680.00 | 5,680.00 | 44,873 |
| 27 Dec 2023 | 5,700.00 | 5,740.00 | 5,530.00 | 5,630.00 | 5,630.00 | 76,674 |
| 27 Dec 2023 | 400 Dividend | |||||
| 26 Dec 2023 | 5,770.00 | 5,850.00 | 5,760.00 | 5,830.00 | 5,430.00 | 56,342 |
| 22 Dec 2023 | 5,740.00 | 5,860.00 | 5,680.00 | 5,770.00 | 5,374.12 | 81,507 |
| 21 Dec 2023 | 5,820.00 | 5,840.00 | 5,670.00 | 5,740.00 | 5,346.18 | 93,617 |
| 20 Dec 2023 | 5,870.00 | 5,910.00 | 5,780.00 | 5,860.00 | 5,457.94 | 113,579 |
| 19 Dec 2023 | 5,940.00 | 6,100.00 | 5,780.00 | 5,920.00 | 5,513.83 | 293,313 |
| 18 Dec 2023 | 5,640.00 | 6,420.00 | 5,610.00 | 6,060.00 | 5,644.22 | 1,895,101 |
| 15 Dec 2023 | 5,550.00 | 5,620.00 | 5,550.00 | 5,610.00 | 5,225.09 | 5,894 |
| 14 Dec 2023 | 5,580.00 | 5,690.00 | 5,540.00 | 5,550.00 | 5,169.21 | 17,705 |
| 13 Dec 2023 | 5,570.00 | 5,570.00 | 5,530.00 | 5,570.00 | 5,187.84 | 15,577 |
| 12 Dec 2023 | 5,550.00 | 5,590.00 | 5,530.00 | 5,540.00 | 5,159.90 | 11,085 |
| 11 Dec 2023 | 5,560.00 | 5,570.00 | 5,520.00 | 5,550.00 | 5,169.21 | 15,208 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.