Bixolon Co., Ltd (KOSDAQ:093190)
South Korea
· Delayed Price · Currency is KRW 5,950.00
0.00 (0.00%)
At close: Dec 5, 2025
Bixolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,010.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.51% | 6,657 |
| Dec 3, 2025 | 5,900.00 | 5,930.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.34% | 8,766 |
| Dec 2, 2025 | 6,060.00 | 6,060.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.50% | 3,970 |
| Dec 1, 2025 | 6,010.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.34% | 7,307 |
| Nov 28, 2025 | 6,030.00 | 6,030.00 | 5,940.00 | 5,950.00 | 5,950.00 | -0.34% | 2,845 |
| Nov 27, 2025 | 6,060.00 | 6,060.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.50% | 1,874 |
| Nov 26, 2025 | 6,060.00 | 6,060.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 6,560 |
| Nov 25, 2025 | 5,960.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.50% | 7,339 |
| Nov 24, 2025 | 5,900.00 | 6,000.00 | 5,890.00 | 5,970.00 | 5,970.00 | 0.84% | 3,036 |
| Nov 21, 2025 | 5,930.00 | 6,000.00 | 5,790.00 | 5,920.00 | 5,920.00 | -0.34% | 2,692 |
| Nov 20, 2025 | 5,920.00 | 6,000.00 | 5,850.00 | 5,940.00 | 5,940.00 | -0.83% | 709 |
| Nov 19, 2025 | 5,910.00 | 5,990.00 | 5,880.00 | 5,990.00 | 5,990.00 | 1.18% | 1,863 |
| Nov 18, 2025 | 6,040.00 | 6,040.00 | 5,860.00 | 5,920.00 | 5,920.00 | -1.66% | 10,706 |
| Nov 17, 2025 | 6,020.00 | 6,210.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.31% | 2,967 |
| Nov 14, 2025 | 6,000.00 | 6,170.00 | 5,920.00 | 6,100.00 | 6,100.00 | 1.67% | 21,942 |
| Nov 13, 2025 | 5,990.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.50% | 3,375 |
| Nov 12, 2025 | 5,930.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,970.00 | 1.19% | 7,064 |
| Nov 11, 2025 | 5,940.00 | 5,940.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 2,737 |
| Nov 10, 2025 | 5,830.00 | 5,900.00 | 5,810.00 | 5,900.00 | 5,900.00 | 2.25% | 7,601 |
| Nov 7, 2025 | 5,810.00 | 5,810.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.52% | 2,635 |
| Nov 6, 2025 | 5,760.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.52% | 4,249 |
| Nov 5, 2025 | 5,730.00 | 5,770.00 | 5,640.00 | 5,770.00 | 5,770.00 | 0.87% | 18,984 |
| Nov 4, 2025 | 5,740.00 | 5,740.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.35% | 2,166 |
| Nov 3, 2025 | 5,750.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.35% | 6,444 |
| Oct 31, 2025 | 5,710.00 | 5,830.00 | 5,690.00 | 5,760.00 | 5,760.00 | 0.17% | 4,151 |
| Oct 30, 2025 | 5,720.00 | 5,750.00 | 5,670.00 | 5,750.00 | 5,750.00 | 0.52% | 9,155 |
| Oct 29, 2025 | 5,840.00 | 5,840.00 | 5,660.00 | 5,720.00 | 5,720.00 | -2.05% | 15,400 |
| Oct 28, 2025 | 5,860.00 | 5,860.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.51% | 544 |
| Oct 27, 2025 | 5,860.00 | 5,930.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.17% | 1,802 |
| Oct 24, 2025 | 5,930.00 | 5,930.00 | 5,770.00 | 5,860.00 | 5,860.00 | 0.17% | 1,875 |
| Oct 23, 2025 | 5,840.00 | 5,900.00 | 5,600.00 | 5,850.00 | 5,850.00 | 0.17% | 5,076 |
| Oct 22, 2025 | 5,770.00 | 5,890.00 | 5,770.00 | 5,840.00 | 5,840.00 | -0.17% | 8,383 |
| Oct 21, 2025 | 5,920.00 | 5,930.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.18% | 2,406 |
| Oct 20, 2025 | 5,870.00 | 5,940.00 | 5,840.00 | 5,920.00 | 5,920.00 | 1.37% | 4,443 |
| Oct 17, 2025 | 5,820.00 | 5,970.00 | 5,750.00 | 5,840.00 | 5,840.00 | - | 16,909 |
| Oct 16, 2025 | 5,830.00 | 5,840.00 | 5,760.00 | 5,840.00 | 5,840.00 | 2.10% | 8,083 |
| Oct 15, 2025 | 5,660.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,720.00 | 0.18% | 3,626 |
| Oct 14, 2025 | 5,540.00 | 5,770.00 | 5,520.00 | 5,710.00 | 5,710.00 | 3.25% | 6,440 |
| Oct 13, 2025 | 5,300.00 | 5,640.00 | 5,290.00 | 5,530.00 | 5,530.00 | -1.07% | 23,896 |
| 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 |
| Jul 24, 2025 | 6,280.00 | 6,290.00 | 6,230.00 | 6,260.00 | 6,260.00 | -0.48% | 2,657 |
| Jul 23, 2025 | 6,320.00 | 6,320.00 | 6,110.00 | 6,290.00 | 6,290.00 | 0.80% | 9,715 |
| Jul 22, 2025 | 6,270.00 | 6,290.00 | 6,220.00 | 6,240.00 | 6,240.00 | -0.95% | 1,468 |
| Jul 21, 2025 | 6,200.00 | 6,310.00 | 6,200.00 | 6,300.00 | 6,300.00 | 0.48% | 1,660 |
| Jul 18, 2025 | 6,320.00 | 6,330.00 | 6,190.00 | 6,270.00 | 6,270.00 | 0.16% | 3,009 |
| Jul 17, 2025 | 6,200.00 | 6,320.00 | 6,110.00 | 6,260.00 | 6,260.00 | 0.97% | 8,320 |
| Jul 16, 2025 | 6,190.00 | 6,330.00 | 6,140.00 | 6,200.00 | 6,200.00 | - | 9,511 |
| Jul 15, 2025 | 6,320.00 | 6,320.00 | 6,200.00 | 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 | 6,320.00 | 0.64% | 8,802 |
| Jul 11, 2025 | 6,290.00 | 6,290.00 | 6,130.00 | 6,280.00 | 6,280.00 | 0.96% | 7,912 |
| Jul 10, 2025 | 6,320.00 | 6,340.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.64% | 7,407 |