Bixolon Co., Ltd (KOSDAQ:093190)
South Korea · Delayed Price · Currency is KRW 7,540.00
-340.00 (-4.31%)
At close: May 20, 2026
Bixolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,820.00 | 7,880.00 | 7,480.00 | 7,540.00 | 7,540.00 | -4.31% | 33,028 |
| May 19, 2026 | 8,050.00 | 8,090.00 | 7,750.00 | 7,880.00 | 7,880.00 | -2.72% | 21,854 |
| May 18, 2026 | 8,120.00 | 8,240.00 | 7,810.00 | 8,100.00 | 8,100.00 | -0.25% | 38,087 |
| May 15, 2026 | 8,400.00 | 8,400.00 | 8,090.00 | 8,120.00 | 8,120.00 | -3.33% | 35,962 |
| May 14, 2026 | 8,280.00 | 8,650.00 | 8,210.00 | 8,400.00 | 8,400.00 | 1.45% | 36,837 |
| May 13, 2026 | 8,430.00 | 8,500.00 | 8,090.00 | 8,280.00 | 8,280.00 | -1.90% | 19,866 |
| May 12, 2026 | 8,520.00 | 8,530.00 | 8,100.00 | 8,440.00 | 8,440.00 | -0.12% | 44,586 |
| May 11, 2026 | 8,180.00 | 8,720.00 | 8,080.00 | 8,450.00 | 8,450.00 | 3.30% | 40,380 |
| May 8, 2026 | 8,050.00 | 8,330.00 | 7,900.00 | 8,180.00 | 8,180.00 | 0.86% | 18,866 |
| May 7, 2026 | 8,000.00 | 8,140.00 | 7,810.00 | 8,110.00 | 8,110.00 | 1.76% | 73,170 |
| May 6, 2026 | 8,080.00 | 8,200.00 | 7,850.00 | 7,970.00 | 7,970.00 | -1.36% | 32,919 |
| May 4, 2026 | 8,640.00 | 8,640.00 | 8,050.00 | 8,080.00 | 8,080.00 | -3.46% | 38,753 |
| Apr 30, 2026 | 8,290.00 | 8,700.00 | 8,130.00 | 8,370.00 | 8,370.00 | 0.97% | 32,836 |
| Apr 29, 2026 | 8,200.00 | 8,510.00 | 7,970.00 | 8,290.00 | 8,290.00 | 1.10% | 25,767 |
| Apr 28, 2026 | 8,650.00 | 9,180.00 | 8,050.00 | 8,200.00 | 8,200.00 | -2.26% | 86,902 |
| Apr 27, 2026 | 7,890.00 | 8,480.00 | 7,730.00 | 8,390.00 | 8,390.00 | 6.34% | 200,599 |
| Apr 24, 2026 | 7,580.00 | 7,890.00 | 7,580.00 | 7,890.00 | 7,890.00 | 2.07% | 14,948 |
| Apr 23, 2026 | 7,820.00 | 7,960.00 | 7,720.00 | 7,730.00 | 7,730.00 | -1.15% | 15,045 |
| Apr 22, 2026 | 7,730.00 | 7,830.00 | 7,670.00 | 7,820.00 | 7,820.00 | 0.39% | 7,939 |
| Apr 21, 2026 | 7,790.00 | 7,860.00 | 7,660.00 | 7,790.00 | 7,790.00 | 0.52% | 16,023 |
| Apr 20, 2026 | 7,860.00 | 7,860.00 | 7,660.00 | 7,750.00 | 7,750.00 | -1.40% | 20,393 |
| Apr 17, 2026 | 7,790.00 | 7,900.00 | 7,690.00 | 7,860.00 | 7,860.00 | 1.68% | 12,819 |
| Apr 16, 2026 | 7,810.00 | 7,910.00 | 7,730.00 | 7,730.00 | 7,730.00 | -1.02% | 18,701 |
| Apr 15, 2026 | 7,950.00 | 8,010.00 | 7,810.00 | 7,810.00 | 7,810.00 | -1.76% | 22,819 |
| Apr 14, 2026 | 7,910.00 | 7,950.00 | 7,770.00 | 7,950.00 | 7,950.00 | 1.02% | 13,686 |
| Apr 13, 2026 | 7,900.00 | 8,050.00 | 7,800.00 | 7,870.00 | 7,870.00 | -0.38% | 15,224 |
| Apr 10, 2026 | 7,760.00 | 7,940.00 | 7,740.00 | 7,900.00 | 7,900.00 | 1.80% | 7,694 |
| Apr 9, 2026 | 7,680.00 | 7,850.00 | 7,620.00 | 7,760.00 | 7,760.00 | 1.04% | 18,730 |
| Apr 8, 2026 | 7,410.00 | 7,890.00 | 7,110.00 | 7,680.00 | 7,680.00 | 4.07% | 11,059 |
| Apr 7, 2026 | 7,310.00 | 7,520.00 | 7,260.00 | 7,380.00 | 7,380.00 | 0.41% | 5,500 |
| Apr 6, 2026 | 7,500.00 | 7,680.00 | 7,220.00 | 7,350.00 | 7,350.00 | -4.55% | 41,327 |
| Apr 3, 2026 | 7,200.00 | 7,990.00 | 7,200.00 | 7,700.00 | 7,700.00 | 8.45% | 18,142 |
| Apr 2, 2026 | 7,730.00 | 7,820.00 | 7,050.00 | 7,100.00 | 7,100.00 | -8.15% | 17,771 |
| Apr 1, 2026 | 7,360.00 | 7,760.00 | 7,360.00 | 7,730.00 | 7,730.00 | 6.33% | 11,582 |
| Mar 31, 2026 | 7,920.00 | 7,920.00 | 7,070.00 | 7,270.00 | 7,270.00 | -2.55% | 13,358 |
| Mar 30, 2026 | 7,620.00 | 7,990.00 | 7,460.00 | 7,460.00 | 7,460.00 | -2.23% | 13,806 |
| Mar 27, 2026 | 7,560.00 | 7,830.00 | 7,550.00 | 7,630.00 | 7,630.00 | -1.17% | 26,042 |
| Mar 26, 2026 | 7,840.00 | 7,940.00 | 7,720.00 | 7,720.00 | 7,720.00 | -1.66% | 18,323 |
| Mar 25, 2026 | 8,150.00 | 8,200.00 | 7,720.00 | 7,850.00 | 7,850.00 | -1.01% | 43,133 |
| Mar 24, 2026 | 7,600.00 | 8,000.00 | 7,600.00 | 7,930.00 | 7,930.00 | 5.45% | 33,636 |
| Mar 23, 2026 | 7,930.00 | 8,320.00 | 7,520.00 | 7,520.00 | 7,520.00 | -4.93% | 35,926 |
| Mar 20, 2026 | 7,890.00 | 8,150.00 | 7,680.00 | 7,910.00 | 7,910.00 | 0.25% | 42,019 |
| Mar 19, 2026 | 7,980.00 | 8,180.00 | 7,890.00 | 7,890.00 | 7,890.00 | -2.11% | 15,098 |
| Mar 18, 2026 | 8,110.00 | 8,180.00 | 7,780.00 | 8,060.00 | 8,060.00 | 0.25% | 42,537 |
| Mar 17, 2026 | 8,060.00 | 8,070.00 | 7,710.00 | 8,040.00 | 8,040.00 | 5.10% | 27,515 |
| Mar 16, 2026 | 8,020.00 | 8,020.00 | 7,650.00 | 7,650.00 | 7,650.00 | -5.56% | 26,787 |
| Mar 13, 2026 | 8,310.00 | 8,560.00 | 8,000.00 | 8,100.00 | 8,100.00 | -3.57% | 142,715 |
| Mar 12, 2026 | 7,950.00 | 9,870.00 | 7,760.00 | 8,400.00 | 8,400.00 | 6.06% | 306,690 |
| Mar 11, 2026 | 7,830.00 | 8,200.00 | 7,710.00 | 7,920.00 | 7,920.00 | 3.53% | 24,101 |
| Mar 10, 2026 | 7,870.00 | 7,920.00 | 7,590.00 | 7,650.00 | 7,650.00 | 1.46% | 35,619 |