Bixolon Co., Ltd (KOSDAQ:093190)
South Korea · Delayed Price · Currency is KRW 5,990.00
+70.00 (1.18%)
At close: Nov 19, 2025
Bixolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6,040.00 | 6,040.00 | 5,860.00 | 5,920.00 | 5,920.00 | -1.66% | 10,706 |
| Nov 17, 2025 | 6,020.00 | 6,210.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.31% | 2,967 |
| Nov 14, 2025 | 6,000.00 | 6,170.00 | 5,920.00 | 6,100.00 | 6,100.00 | 1.67% | 21,942 |
| Nov 13, 2025 | 5,990.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.50% | 3,375 |
| Nov 12, 2025 | 5,930.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,970.00 | 1.19% | 7,064 |
| Nov 11, 2025 | 5,940.00 | 5,940.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 2,737 |
| Nov 10, 2025 | 5,830.00 | 5,900.00 | 5,810.00 | 5,900.00 | 5,900.00 | 2.25% | 7,601 |
| Nov 7, 2025 | 5,810.00 | 5,810.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.52% | 2,635 |
| Nov 6, 2025 | 5,760.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.52% | 4,249 |
| Nov 5, 2025 | 5,730.00 | 5,770.00 | 5,640.00 | 5,770.00 | 5,770.00 | 0.87% | 18,984 |
| Nov 4, 2025 | 5,740.00 | 5,740.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.35% | 2,166 |
| Nov 3, 2025 | 5,750.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.35% | 6,444 |
| Oct 31, 2025 | 5,710.00 | 5,830.00 | 5,690.00 | 5,760.00 | 5,760.00 | 0.17% | 4,151 |
| Oct 30, 2025 | 5,720.00 | 5,750.00 | 5,670.00 | 5,750.00 | 5,750.00 | 0.52% | 9,155 |
| Oct 29, 2025 | 5,840.00 | 5,840.00 | 5,660.00 | 5,720.00 | 5,720.00 | -2.05% | 15,400 |
| Oct 28, 2025 | 5,860.00 | 5,860.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.51% | 544 |
| Oct 27, 2025 | 5,860.00 | 5,930.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.17% | 1,802 |
| Oct 24, 2025 | 5,930.00 | 5,930.00 | 5,770.00 | 5,860.00 | 5,860.00 | 0.17% | 1,875 |
| Oct 23, 2025 | 5,840.00 | 5,900.00 | 5,600.00 | 5,850.00 | 5,850.00 | 0.17% | 5,076 |
| Oct 22, 2025 | 5,770.00 | 5,890.00 | 5,770.00 | 5,840.00 | 5,840.00 | -0.17% | 8,383 |
| Oct 21, 2025 | 5,920.00 | 5,930.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.18% | 2,406 |
| Oct 20, 2025 | 5,870.00 | 5,940.00 | 5,840.00 | 5,920.00 | 5,920.00 | 1.37% | 4,443 |
| Oct 17, 2025 | 5,820.00 | 5,970.00 | 5,750.00 | 5,840.00 | 5,840.00 | - | 16,909 |
| Oct 16, 2025 | 5,830.00 | 5,840.00 | 5,760.00 | 5,840.00 | 5,840.00 | 2.10% | 8,083 |
| Oct 15, 2025 | 5,660.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,720.00 | 0.18% | 3,626 |
| Oct 14, 2025 | 5,540.00 | 5,770.00 | 5,520.00 | 5,710.00 | 5,710.00 | 3.25% | 6,440 |
| Oct 13, 2025 | 5,300.00 | 5,640.00 | 5,290.00 | 5,530.00 | 5,530.00 | -1.07% | 23,896 |
| Oct 10, 2025 | 5,670.00 | 5,730.00 | 5,560.00 | 5,590.00 | 5,590.00 | -2.44% | 2,164 |
| Oct 2, 2025 | 5,730.00 | 5,820.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.87% | 11,085 |
| Oct 1, 2025 | 5,770.00 | 5,800.00 | 5,650.00 | 5,780.00 | 5,780.00 | 1.23% | 12,046 |
| Sep 30, 2025 | 5,750.00 | 5,750.00 | 5,620.00 | 5,710.00 | 5,710.00 | 0.18% | 3,362 |
| Sep 29, 2025 | 5,780.00 | 5,780.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.18% | 5,360 |
| Sep 26, 2025 | 5,790.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,710.00 | - | 4,931 |
| Sep 25, 2025 | 5,770.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.38% | 3,589 |
| Sep 24, 2025 | 5,750.00 | 5,790.00 | 5,690.00 | 5,790.00 | 5,790.00 | 1.05% | 4,571 |
| Sep 23, 2025 | 5,830.00 | 5,830.00 | 5,670.00 | 5,730.00 | 5,730.00 | -0.52% | 4,928 |
| Sep 22, 2025 | 5,830.00 | 5,830.00 | 5,700.00 | 5,760.00 | 5,760.00 | 0.70% | 4,737 |
| Sep 19, 2025 | 5,670.00 | 5,720.00 | 5,670.00 | 5,720.00 | 5,720.00 | 0.35% | 2,782 |
| Sep 18, 2025 | 5,720.00 | 5,810.00 | 5,680.00 | 5,700.00 | 5,700.00 | -1.21% | 14,830 |
| Sep 17, 2025 | 5,830.00 | 5,830.00 | 5,730.00 | 5,770.00 | 5,770.00 | - | 9,766 |
| Sep 16, 2025 | 5,750.00 | 5,810.00 | 5,750.00 | 5,770.00 | 5,770.00 | 0.35% | 13,451 |
| Sep 15, 2025 | 5,750.00 | 5,770.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.35% | 5,728 |
| Sep 12, 2025 | 5,870.00 | 5,870.00 | 5,760.00 | 5,770.00 | 5,770.00 | -0.69% | 4,088 |
| Sep 11, 2025 | 5,720.00 | 5,820.00 | 5,720.00 | 5,810.00 | 5,810.00 | 1.04% | 2,454 |
| Sep 10, 2025 | 5,770.00 | 5,830.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.03% | 9,147 |
| Sep 9, 2025 | 5,850.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.68% | 1,292 |
| Sep 8, 2025 | 5,930.00 | 5,940.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.85% | 4,695 |
| Sep 5, 2025 | 5,820.00 | 6,030.00 | 5,760.00 | 5,900.00 | 5,900.00 | 1.72% | 5,359 |
| Sep 4, 2025 | 5,830.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.17% | 1,993 |
| Sep 3, 2025 | 5,760.00 | 5,810.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.17% | 2,270 |