Bixolon Co., Ltd (KOSDAQ:093190)
South Korea · Delayed Price · Currency is KRW 5,720.00
-80.00 (-1.38%)
At close: Aug 19, 2025, 3:30 PM KST
Bixolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,960.00 | 6,000.00 | 5,940.00 | 6,000.00 | - | -0.83% | 2,025 |
| Aug 21, 2025 | 5,830.00 | 6,050.00 | 5,800.00 | 6,050.00 | - | 3.95% | 5,201 |
| Aug 20, 2025 | 5,750.00 | 5,830.00 | 5,670.00 | 5,820.00 | - | 1.75% | 3,771 |
| Aug 19, 2025 | 5,800.00 | 5,930.00 | 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 | - | -0.85% | 3,149 |
| Aug 14, 2025 | 5,710.00 | 5,950.00 | 5,710.00 | 5,850.00 | - | 2.63% | 5,184 |
| Aug 13, 2025 | 5,700.00 | 5,730.00 | 5,630.00 | 5,700.00 | - | - | 9,865 |
| Aug 12, 2025 | 5,820.00 | 5,830.00 | 5,610.00 | 5,700.00 | - | -2.40% | 9,759 |
| Aug 11, 2025 | 5,910.00 | 5,910.00 | 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 | - | -2.14% | 3,468 |
| Aug 7, 2025 | 6,070.00 | 6,140.00 | 6,060.00 | 6,080.00 | - | 0.16% | 2,588 |
| Aug 6, 2025 | 6,000.00 | 6,070.00 | 6,000.00 | 6,070.00 | - | 1.17% | 1,647 |
| Aug 5, 2025 | 5,880.00 | 6,000.00 | 5,830.00 | 6,000.00 | - | 2.04% | 4,492 |
| Aug 4, 2025 | 5,710.00 | 5,880.00 | 5,700.00 | 5,880.00 | - | 2.98% | 4,259 |
| Aug 1, 2025 | 6,030.00 | 6,060.00 | 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 | - | 0.16% | 2,005 |
| Jul 30, 2025 | 6,100.00 | 6,130.00 | 6,050.00 | 6,090.00 | - | -0.33% | 3,821 |
| Jul 29, 2025 | 6,240.00 | 6,260.00 | 5,860.00 | 6,110.00 | - | -3.02% | 36,510 |
| Jul 28, 2025 | 6,240.00 | 6,330.00 | 6,220.00 | 6,300.00 | - | 0.16% | 5,095 |
| Jul 25, 2025 | 6,250.00 | 6,330.00 | 6,170.00 | 6,290.00 | - | 0.48% | 7,202 |
| Jul 24, 2025 | 6,280.00 | 6,290.00 | 6,230.00 | 6,260.00 | - | -0.48% | 2,657 |
| Jul 23, 2025 | 6,320.00 | 6,320.00 | 6,110.00 | 6,290.00 | - | 0.80% | 9,715 |
| Jul 22, 2025 | 6,270.00 | 6,290.00 | 6,220.00 | 6,240.00 | - | -0.95% | 1,468 |
| Jul 21, 2025 | 6,200.00 | 6,310.00 | 6,200.00 | 6,300.00 | - | 0.48% | 1,660 |
| Jul 18, 2025 | 6,320.00 | 6,330.00 | 6,190.00 | 6,270.00 | - | 0.16% | 3,009 |
| Jul 17, 2025 | 6,200.00 | 6,320.00 | 6,110.00 | 6,260.00 | - | 0.97% | 8,320 |
| Jul 16, 2025 | 6,190.00 | 6,330.00 | 6,140.00 | 6,200.00 | - | - | 9,511 |
| Jul 15, 2025 | 6,320.00 | 6,320.00 | 6,200.00 | 6,200.00 | - | -1.90% | 5,712 |
| Jul 14, 2025 | 6,240.00 | 6,360.00 | 6,220.00 | 6,320.00 | - | 0.64% | 8,802 |
| Jul 11, 2025 | 6,290.00 | 6,290.00 | 6,130.00 | 6,280.00 | - | 0.96% | 7,912 |
| Jul 10, 2025 | 6,320.00 | 6,340.00 | 6,200.00 | 6,220.00 | - | -0.64% | 7,407 |
| Jul 9, 2025 | 5,980.00 | 6,260.00 | 5,980.00 | 6,260.00 | - | 4.86% | 21,491 |
| Jul 8, 2025 | 6,050.00 | 6,090.00 | 5,940.00 | 5,970.00 | - | -1.32% | 2,439 |
| Jul 7, 2025 | 5,890.00 | 6,090.00 | 5,890.00 | 6,050.00 | - | 2.02% | 2,868 |
| Jul 4, 2025 | 5,990.00 | 6,110.00 | 5,760.00 | 5,930.00 | - | -1.82% | 6,643 |
| Jul 3, 2025 | 5,990.00 | 6,090.00 | 5,990.00 | 6,040.00 | - | 0.67% | 1,007 |
| Jul 2, 2025 | 6,100.00 | 6,100.00 | 5,860.00 | 6,000.00 | - | -1.64% | 7,852 |
| Jul 1, 2025 | 6,110.00 | 6,140.00 | 6,050.00 | 6,100.00 | - | - | 1,994 |
| Jun 30, 2025 | 5,900.00 | 6,100.00 | 5,870.00 | 6,100.00 | - | 3.39% | 4,432 |
| Jun 27, 2025 | 5,980.00 | 6,040.00 | 5,890.00 | 5,900.00 | - | -1.34% | 8,484 |
| Jun 26, 2025 | 6,120.00 | 6,120.00 | 5,950.00 | 5,980.00 | - | -2.45% | 22,281 |
| Jun 25, 2025 | 6,150.00 | 6,240.00 | 6,050.00 | 6,130.00 | - | -0.65% | 6,369 |
| Jun 24, 2025 | 6,280.00 | 6,320.00 | 6,140.00 | 6,170.00 | - | - | 3,670 |
| Jun 23, 2025 | 6,300.00 | 6,300.00 | 6,150.00 | 6,170.00 | - | -1.91% | 6,448 |
| Jun 20, 2025 | 6,280.00 | 6,380.00 | 6,250.00 | 6,290.00 | - | 0.64% | 22,774 |
| Jun 19, 2025 | 6,280.00 | 6,280.00 | 6,190.00 | 6,250.00 | - | -0.16% | 6,399 |
| Jun 18, 2025 | 6,250.00 | 6,260.00 | 6,150.00 | 6,260.00 | - | 1.79% | 14,366 |
| Jun 17, 2025 | 6,160.00 | 6,270.00 | 6,070.00 | 6,150.00 | - | - | 26,992 |
| Jun 16, 2025 | 6,000.00 | 6,170.00 | 5,950.00 | 6,150.00 | - | 2.50% | 15,621 |
| Jun 13, 2025 | 6,110.00 | 6,150.00 | 6,000.00 | 6,000.00 | - | -1.80% | 32,732 |