Bixolon Co., Ltd (KOSDAQ:093190)
South Korea · Delayed Price · Currency is KRW 5,590.00
-140.00 (-2.44%)
At close: Oct 10, 2025
Bixolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 5,700.00 | 5,800.00 | 5,690.00 | 5,800.00 | 5,800.00 | 1.75% | 2,788 |
| Sep 1, 2025 | 5,820.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.87% | 3,076 |
| Aug 29, 2025 | 5,800.00 | 5,800.00 | 5,740.00 | 5,750.00 | 5,750.00 | -1.37% | 2,735 |
| Aug 28, 2025 | 5,940.00 | 5,940.00 | 5,760.00 | 5,830.00 | 5,830.00 | -0.85% | 6,293 |
| Aug 27, 2025 | 5,920.00 | 5,930.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.68% | 3,736 |
| Aug 26, 2025 | 5,880.00 | 5,920.00 | 5,860.00 | 5,920.00 | 5,920.00 | 0.68% | 3,441 |
| Aug 25, 2025 | 6,000.00 | 6,010.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.00% | 8,099 |
| Aug 22, 2025 | 5,960.00 | 6,000.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.83% | 2,025 |
| Aug 21, 2025 | 5,830.00 | 6,050.00 | 5,800.00 | 6,050.00 | 6,050.00 | 3.95% | 5,201 |
| Aug 20, 2025 | 5,750.00 | 5,830.00 | 5,670.00 | 5,820.00 | 5,820.00 | 1.75% | 3,771 |
| Aug 19, 2025 | 5,800.00 | 5,930.00 | 5,720.00 | 5,720.00 | 5,720.00 | -1.38% | 4,495 |
| Aug 18, 2025 | 5,910.00 | 5,910.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.85% | 3,149 |
| Aug 14, 2025 | 5,710.00 | 5,950.00 | 5,710.00 | 5,850.00 | 5,850.00 | 2.63% | 5,184 |
| Aug 13, 2025 | 5,700.00 | 5,730.00 | 5,630.00 | 5,700.00 | 5,700.00 | - | 9,865 |
| Aug 12, 2025 | 5,820.00 | 5,830.00 | 5,610.00 | 5,700.00 | 5,700.00 | -2.40% | 9,759 |
| Aug 11, 2025 | 5,910.00 | 5,910.00 | 5,840.00 | 5,840.00 | 5,840.00 | -1.85% | 1,386 |
| Aug 8, 2025 | 6,060.00 | 6,070.00 | 5,950.00 | 5,950.00 | 5,950.00 | -2.14% | 3,468 |
| Aug 7, 2025 | 6,070.00 | 6,140.00 | 6,060.00 | 6,080.00 | 6,080.00 | 0.16% | 2,588 |
| Aug 6, 2025 | 6,000.00 | 6,070.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1.17% | 1,647 |
| Aug 5, 2025 | 5,880.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 2.04% | 4,492 |
| Aug 4, 2025 | 5,710.00 | 5,880.00 | 5,700.00 | 5,880.00 | 5,880.00 | 2.98% | 4,259 |
| Aug 1, 2025 | 6,030.00 | 6,060.00 | 5,710.00 | 5,710.00 | 5,710.00 | -6.39% | 5,017 |
| Jul 31, 2025 | 6,150.00 | 6,150.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.16% | 2,005 |
| Jul 30, 2025 | 6,100.00 | 6,130.00 | 6,050.00 | 6,090.00 | 6,090.00 | -0.33% | 3,821 |
| Jul 29, 2025 | 6,240.00 | 6,260.00 | 5,860.00 | 6,110.00 | 6,110.00 | -3.02% | 36,510 |
| Jul 28, 2025 | 6,240.00 | 6,330.00 | 6,220.00 | 6,300.00 | 6,300.00 | 0.16% | 5,095 |
| Jul 25, 2025 | 6,250.00 | 6,330.00 | 6,170.00 | 6,290.00 | 6,290.00 | 0.48% | 7,202 |