Bixolon Co., Ltd (KOSDAQ:093190)
South Korea · Delayed Price · Currency is KRW 8,040.00
-230.00 (-2.78%)
At close: Sep 23, 2026
Bixolon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,270.00 | 8,280.00 | 7,920.00 | 8,040.00 | 8,040.00 | -2.78% | 13,488 |
| Sep 22, 2026 | 8,140.00 | 8,290.00 | 8,040.00 | 8,270.00 | 8,270.00 | 0.85% | 11,313 |
| Sep 21, 2026 | 8,240.00 | 8,240.00 | 8,020.00 | 8,200.00 | 8,200.00 | 0.24% | 13,657 |
| Sep 18, 2026 | 8,350.00 | 8,350.00 | 8,160.00 | 8,180.00 | 8,180.00 | -1.68% | 7,512 |
| Sep 17, 2026 | 8,220.00 | 8,320.00 | 8,150.00 | 8,320.00 | 8,320.00 | 1.22% | 7,814 |
| Sep 16, 2026 | 8,490.00 | 8,490.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.60% | 5,446 |
| Sep 15, 2026 | 8,560.00 | 8,610.00 | 8,250.00 | 8,270.00 | 8,270.00 | -2.93% | 9,988 |
| Sep 14, 2026 | 8,540.00 | 8,550.00 | 8,270.00 | 8,520.00 | 8,520.00 | 1.19% | 9,149 |
| Sep 11, 2026 | 8,260.00 | 8,420.00 | 8,200.00 | 8,420.00 | 8,420.00 | 1.94% | 5,576 |
| Sep 10, 2026 | 8,470.00 | 8,670.00 | 8,260.00 | 8,260.00 | 8,260.00 | -2.48% | 52,734 |
| Sep 9, 2026 | 8,510.00 | 8,700.00 | 8,350.00 | 8,470.00 | 8,470.00 | -0.59% | 8,936 |
| Sep 8, 2026 | 8,600.00 | 8,600.00 | 8,290.00 | 8,520.00 | 8,520.00 | -0.47% | 13,901 |
| Sep 7, 2026 | 8,760.00 | 8,770.00 | 8,480.00 | 8,560.00 | 8,560.00 | 0.71% | 9,242 |
| Sep 4, 2026 | 8,420.00 | 8,640.00 | 8,350.00 | 8,500.00 | 8,500.00 | 0.83% | 12,561 |
| Sep 3, 2026 | 8,780.00 | 8,780.00 | 8,410.00 | 8,430.00 | 8,430.00 | -0.12% | 7,559 |
| Sep 2, 2026 | 8,590.00 | 8,710.00 | 8,440.00 | 8,440.00 | 8,440.00 | -2.20% | 14,904 |
| Sep 1, 2026 | 8,610.00 | 8,680.00 | 8,400.00 | 8,630.00 | 8,630.00 | 0.94% | 9,923 |
| Aug 31, 2026 | 8,450.00 | 8,610.00 | 8,370.00 | 8,550.00 | 8,550.00 | 1.18% | 17,910 |
| Aug 28, 2026 | 8,390.00 | 8,550.00 | 8,300.00 | 8,450.00 | 8,450.00 | 0.84% | 6,997 |
| Aug 27, 2026 | 8,520.00 | 8,550.00 | 8,370.00 | 8,380.00 | 8,380.00 | -1.87% | 13,529 |
| Aug 26, 2026 | 8,340.00 | 8,540.00 | 8,220.00 | 8,540.00 | 8,540.00 | 2.28% | 18,352 |
| Aug 25, 2026 | 8,250.00 | 8,450.00 | 8,060.00 | 8,350.00 | 8,350.00 | 0.85% | 56,076 |
| Aug 24, 2026 | 8,110.00 | 8,280.00 | 8,020.00 | 8,280.00 | 8,280.00 | 2.10% | 8,084 |
| Aug 21, 2026 | 8,220.00 | 8,280.00 | 7,980.00 | 8,110.00 | 8,110.00 | -2.64% | 34,523 |
| Aug 20, 2026 | 8,310.00 | 8,690.00 | 8,130.00 | 8,330.00 | 8,330.00 | -1.77% | 170,160 |
| Aug 19, 2026 | 8,690.00 | 8,710.00 | 8,440.00 | 8,480.00 | 8,480.00 | -2.42% | 28,333 |
| Aug 18, 2026 | 9,100.00 | 9,100.00 | 8,650.00 | 8,690.00 | 8,690.00 | -3.66% | 55,128 |
| Aug 14, 2026 | 9,200.00 | 9,200.00 | 8,810.00 | 9,020.00 | 9,020.00 | -2.49% | 45,387 |
| Aug 13, 2026 | 8,400.00 | 9,490.00 | 8,220.00 | 9,250.00 | 9,250.00 | 10.12% | 479,476 |
| Aug 12, 2026 | 8,520.00 | 8,520.00 | 8,250.00 | 8,400.00 | 8,400.00 | -1.41% | 26,931 |
| Aug 11, 2026 | 8,510.00 | 8,700.00 | 8,380.00 | 8,520.00 | 8,520.00 | 0.12% | 26,856 |
| Aug 10, 2026 | 8,550.00 | 8,560.00 | 8,360.00 | 8,510.00 | 8,510.00 | -0.47% | 30,855 |
| Aug 7, 2026 | 8,600.00 | 8,790.00 | 8,530.00 | 8,550.00 | 8,550.00 | -0.58% | 20,700 |
| Aug 6, 2026 | 8,590.00 | 8,630.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.12% | 12,080 |
| Aug 5, 2026 | 8,400.00 | 8,610.00 | 8,400.00 | 8,590.00 | 8,590.00 | -0.23% | 22,531 |
| Aug 4, 2026 | 8,640.00 | 8,640.00 | 8,210.00 | 8,610.00 | 8,610.00 | -0.92% | 36,871 |
| Aug 3, 2026 | 8,700.00 | 8,770.00 | 8,430.00 | 8,690.00 | 8,690.00 | - | 26,470 |
| Jul 31, 2026 | 8,210.00 | 8,750.00 | 8,010.00 | 8,690.00 | 8,690.00 | 5.85% | 24,183 |
| Jul 30, 2026 | 8,470.00 | 8,480.00 | 7,990.00 | 8,210.00 | 8,210.00 | -3.18% | 42,142 |
| Jul 29, 2026 | 8,690.00 | 8,690.00 | 8,160.00 | 8,480.00 | 8,480.00 | -2.53% | 47,019 |
| Jul 28, 2026 | 8,510.00 | 8,700.00 | 7,960.00 | 8,700.00 | 8,700.00 | 1.16% | 49,313 |
| Jul 27, 2026 | 8,550.00 | 9,200.00 | 8,490.00 | 8,600.00 | 8,600.00 | 2.02% | 81,439 |
| Jul 24, 2026 | 8,030.00 | 8,510.00 | 8,030.00 | 8,430.00 | 8,430.00 | 3.95% | 28,789 |
| Jul 23, 2026 | 8,150.00 | 8,270.00 | 8,040.00 | 8,110.00 | 8,110.00 | 0.12% | 13,396 |
| Jul 22, 2026 | 8,040.00 | 8,150.00 | 7,970.00 | 8,100.00 | 8,100.00 | - | 8,545 |
| Jul 21, 2026 | 7,900.00 | 8,130.00 | 7,820.00 | 8,100.00 | 8,100.00 | 1.76% | 3,947 |
| Jul 20, 2026 | 8,050.00 | 8,050.00 | 7,870.00 | 7,960.00 | 7,960.00 | -1.12% | 11,369 |
| Jul 16, 2026 | 8,100.00 | 8,140.00 | 7,910.00 | 8,050.00 | 8,050.00 | -0.62% | 6,589 |
| Jul 15, 2026 | 8,030.00 | 8,200.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.87% | 16,187 |
| Jul 14, 2026 | 8,410.00 | 8,410.00 | 7,910.00 | 8,030.00 | 8,030.00 | 0.25% | 15,049 |