Bixolon Co., Ltd (KOSDAQ:093190)
South Korea · Delayed Price · Currency is KRW 5,880.00
-40.00 (-0.68%)
At close: Jan 5, 2026
Bixolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 5,920.00 | 5,940.00 | 5,870.00 | 5,880.00 | 5,880.00 | -0.68% | 11,814 |
| Jan 2, 2026 | 5,990.00 | 6,030.00 | 5,920.00 | 5,920.00 | 5,920.00 | -1.17% | 7,290 |
| Dec 30, 2025 | 6,050.00 | 6,050.00 | 5,920.00 | 5,990.00 | 5,990.00 | -0.17% | 3,036 |
| Dec 29, 2025 | 6,120.00 | 6,230.00 | 5,990.00 | 6,000.00 | 6,000.00 | -4.15% | 6,948 |
| Dec 26, 2025 | 6,440.00 | 6,440.00 | 6,200.00 | 6,260.00 | 6,060.00 | -2.64% | 12,237 |
| Dec 24, 2025 | 6,700.00 | 6,700.00 | 6,390.00 | 6,430.00 | 6,224.57 | -2.58% | 11,295 |
| Dec 23, 2025 | 6,570.00 | 6,640.00 | 6,470.00 | 6,600.00 | 6,389.14 | 0.46% | 23,305 |
| Dec 22, 2025 | 6,480.00 | 6,590.00 | 6,310.00 | 6,570.00 | 6,360.10 | 2.66% | 22,817 |
| Dec 19, 2025 | 6,390.00 | 6,460.00 | 6,280.00 | 6,400.00 | 6,195.53 | - | 13,912 |
| Dec 18, 2025 | 6,190.00 | 6,430.00 | 6,160.00 | 6,400.00 | 6,195.53 | 3.39% | 31,918 |
| Dec 17, 2025 | 6,030.00 | 6,190.00 | 6,030.00 | 6,190.00 | 5,992.24 | 2.65% | 11,643 |
| Dec 16, 2025 | 6,020.00 | 6,040.00 | 5,990.00 | 6,030.00 | 5,837.35 | 0.17% | 1,849 |
| Dec 15, 2025 | 6,030.00 | 6,050.00 | 6,000.00 | 6,020.00 | 5,827.67 | 0.33% | 5,950 |
| Dec 12, 2025 | 5,990.00 | 6,060.00 | 5,910.00 | 6,000.00 | 5,808.31 | - | 1,719 |
| Dec 11, 2025 | 6,040.00 | 6,060.00 | 5,970.00 | 6,000.00 | 5,808.31 | - | 1,741 |
| Dec 10, 2025 | 5,970.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,808.31 | 0.33% | 172 |
| Dec 9, 2025 | 5,960.00 | 5,980.00 | 5,890.00 | 5,980.00 | 5,788.95 | 0.17% | 5,101 |
| Dec 8, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,779.27 | 0.34% | 2,172 |
| Dec 5, 2025 | 6,000.00 | 6,180.00 | 5,900.00 | 5,950.00 | 5,759.90 | - | 5,575 |
| Dec 4, 2025 | 6,010.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,759.90 | 0.51% | 6,657 |
| Dec 3, 2025 | 5,900.00 | 5,930.00 | 5,890.00 | 5,920.00 | 5,730.86 | -0.34% | 8,766 |
| Dec 2, 2025 | 6,060.00 | 6,060.00 | 5,900.00 | 5,940.00 | 5,750.22 | -0.50% | 3,970 |
| Dec 1, 2025 | 6,010.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,779.27 | 0.34% | 7,307 |
| Nov 28, 2025 | 6,030.00 | 6,030.00 | 5,940.00 | 5,950.00 | 5,759.90 | -0.34% | 2,845 |
| Nov 27, 2025 | 6,060.00 | 6,060.00 | 5,960.00 | 5,970.00 | 5,779.27 | -0.50% | 1,874 |
| Nov 26, 2025 | 6,060.00 | 6,060.00 | 5,950.00 | 6,000.00 | 5,808.31 | - | 6,560 |
| Nov 25, 2025 | 5,960.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,808.31 | 0.50% | 7,339 |
| Nov 24, 2025 | 5,900.00 | 6,000.00 | 5,890.00 | 5,970.00 | 5,779.27 | 0.84% | 3,036 |
| Nov 21, 2025 | 5,930.00 | 6,000.00 | 5,790.00 | 5,920.00 | 5,730.86 | -0.34% | 2,692 |
| Nov 20, 2025 | 5,920.00 | 6,000.00 | 5,850.00 | 5,940.00 | 5,750.22 | -0.83% | 709 |
| Nov 19, 2025 | 5,910.00 | 5,990.00 | 5,880.00 | 5,990.00 | 5,798.63 | 1.18% | 1,863 |
| Nov 18, 2025 | 6,040.00 | 6,040.00 | 5,860.00 | 5,920.00 | 5,730.86 | -1.66% | 10,706 |
| Nov 17, 2025 | 6,020.00 | 6,210.00 | 6,020.00 | 6,020.00 | 5,827.67 | -1.31% | 2,967 |
| Nov 14, 2025 | 6,000.00 | 6,170.00 | 5,920.00 | 6,100.00 | 5,905.11 | 1.67% | 21,942 |
| Nov 13, 2025 | 5,990.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,808.31 | 0.50% | 3,375 |
| Nov 12, 2025 | 5,930.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,779.27 | 1.19% | 7,064 |
| Nov 11, 2025 | 5,940.00 | 5,940.00 | 5,900.00 | 5,900.00 | 5,711.50 | - | 2,737 |
| Nov 10, 2025 | 5,830.00 | 5,900.00 | 5,810.00 | 5,900.00 | 5,711.50 | 2.25% | 7,601 |
| Nov 7, 2025 | 5,810.00 | 5,810.00 | 5,710.00 | 5,770.00 | 5,585.65 | 0.52% | 2,635 |
| Nov 6, 2025 | 5,760.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,556.61 | -0.52% | 4,249 |
| Nov 5, 2025 | 5,730.00 | 5,770.00 | 5,640.00 | 5,770.00 | 5,585.65 | 0.87% | 18,984 |
| Nov 4, 2025 | 5,740.00 | 5,740.00 | 5,680.00 | 5,720.00 | 5,537.25 | -0.35% | 2,166 |
| Nov 3, 2025 | 5,750.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,556.61 | -0.35% | 6,444 |
| Oct 31, 2025 | 5,710.00 | 5,830.00 | 5,690.00 | 5,760.00 | 5,575.97 | 0.17% | 4,151 |
| Oct 30, 2025 | 5,720.00 | 5,750.00 | 5,670.00 | 5,750.00 | 5,566.29 | 0.52% | 9,155 |
| Oct 29, 2025 | 5,840.00 | 5,840.00 | 5,660.00 | 5,720.00 | 5,537.25 | -2.05% | 15,400 |
| Oct 28, 2025 | 5,860.00 | 5,860.00 | 5,840.00 | 5,840.00 | 5,653.42 | -0.51% | 544 |
| Oct 27, 2025 | 5,860.00 | 5,930.00 | 5,830.00 | 5,870.00 | 5,682.46 | 0.17% | 1,802 |
| Oct 24, 2025 | 5,930.00 | 5,930.00 | 5,770.00 | 5,860.00 | 5,672.78 | 0.17% | 1,875 |
| Oct 23, 2025 | 5,840.00 | 5,900.00 | 5,600.00 | 5,850.00 | 5,663.10 | 0.17% | 5,076 |