Skip to main content
Bixolon Co., Ltd (KOSDAQ:093190)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,540.00
-120.00 (-1.57%)
At close: Mar 9, 2026

Bixolon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,020.007,680.007,020.007,540.007,540.00-1.57%29,752
Mar 6, 20267,990.008,030.007,470.007,660.007,660.00-3.04%32,280
Mar 5, 20267,410.008,330.007,340.007,900.007,900.006.61%53,503
Mar 4, 20267,370.007,600.007,000.007,410.007,410.00-0.27%43,662
Mar 3, 20267,420.007,500.007,060.007,430.007,430.000.13%25,326
Feb 27, 20267,620.007,650.007,100.007,420.007,420.00-2.88%63,203
Feb 26, 20268,380.008,380.007,560.007,640.007,640.00-3.05%25,253
Feb 25, 20267,730.008,000.007,700.007,880.007,880.001.94%50,697
Feb 24, 20267,620.007,840.007,600.007,730.007,730.00-1.15%45,201
Feb 23, 20267,940.008,020.007,590.007,820.007,820.00-1.51%57,499
Feb 20, 20267,880.008,000.007,760.007,940.007,940.000.76%9,652
Feb 19, 20267,920.008,110.007,520.007,880.007,880.00-1.13%24,795
Feb 13, 20267,960.008,120.007,700.007,970.007,970.000.13%41,322
Feb 12, 20267,870.008,030.007,600.007,960.007,960.00-0.38%41,135
Feb 11, 20267,630.008,150.007,430.007,990.007,990.002.30%55,432
Feb 10, 20267,800.007,930.007,610.007,810.007,810.00-2.13%25,565
Feb 9, 20267,100.008,180.007,090.007,980.007,980.0010.83%275,417
Feb 6, 20267,000.007,470.006,850.007,200.007,200.00-1.10%36,370
Feb 5, 20267,210.007,290.006,840.007,280.007,280.000.83%76,540
Feb 4, 20266,110.007,240.006,050.007,220.007,220.0018.17%685,772
Feb 3, 20266,000.006,160.006,000.006,110.006,110.001.33%7,363
Feb 2, 20266,060.006,060.006,000.006,030.006,030.00-0.50%15,411
Jan 30, 20266,110.006,120.006,000.006,060.006,060.00-0.33%6,612
Jan 29, 20266,110.006,110.006,000.006,080.006,080.00-0.49%20,701
Jan 28, 20266,190.006,190.006,020.006,110.006,110.00-0.33%4,369
Jan 27, 20266,120.006,180.006,050.006,130.006,130.000.16%4,221
Jan 26, 20266,040.006,120.005,900.006,120.006,120.001.49%15,156
Jan 23, 20266,000.006,120.006,000.006,030.006,030.00-0.17%1,247
Jan 22, 20266,120.006,120.005,980.006,040.006,040.00-0.66%3,393
Jan 21, 20266,040.006,100.005,960.006,080.006,080.001.33%2,615
Jan 20, 20266,070.006,100.006,000.006,000.006,000.00-1.15%3,436
Jan 19, 20265,960.006,160.005,920.006,070.006,070.002.71%10,120
Jan 16, 20265,950.006,080.005,910.005,910.005,910.00-1.50%6,152
Jan 15, 20266,090.006,110.005,980.006,000.006,000.00-1.48%9,366
Jan 14, 20265,970.006,590.005,910.006,090.006,090.001.50%20,138
Jan 13, 20265,990.006,030.005,860.006,000.006,000.001.69%2,947
Jan 12, 20266,000.006,000.005,900.005,900.005,900.00-0.17%1,678
Jan 9, 20265,930.006,000.005,900.005,910.005,910.00-0.34%208
Jan 8, 20265,960.005,990.005,860.005,930.005,930.000.51%3,674
Jan 7, 20265,880.005,950.005,870.005,900.005,900.00-0.17%8,444
Jan 6, 20265,960.005,960.005,870.005,910.005,910.000.51%3,315
Jan 5, 20265,920.005,940.005,870.005,880.005,880.00-0.68%11,814
Jan 2, 20265,990.006,030.005,920.005,920.005,920.00-1.17%7,290
Dec 30, 20256,050.006,050.005,920.005,990.005,990.00-0.17%3,036
Dec 29, 20256,120.006,230.005,990.006,000.006,000.00-4.15%6,948
Dec 26, 20256,440.006,440.006,200.006,260.006,060.00-2.64%12,237
Dec 24, 20256,700.006,700.006,390.006,430.006,224.57-2.58%11,295
Dec 23, 20256,570.006,640.006,470.006,600.006,389.140.46%23,305
Dec 22, 20256,480.006,590.006,310.006,570.006,360.102.66%22,817
Dec 19, 20256,390.006,460.006,280.006,400.006,195.53-13,912
Dec 18, 20256,190.006,430.006,160.006,400.006,195.533.39%31,918
Dec 17, 20256,030.006,190.006,030.006,190.005,992.242.65%11,643
Dec 16, 20256,020.006,040.005,990.006,030.005,837.350.17%1,849
Dec 15, 20256,030.006,050.006,000.006,020.005,827.670.33%5,950
Dec 12, 20255,990.006,060.005,910.006,000.005,808.31-1,719
Dec 11, 20256,040.006,060.005,970.006,000.005,808.31-1,741
Dec 10, 20255,970.006,040.005,960.006,000.005,808.310.33%172
Dec 9, 20255,960.005,980.005,890.005,980.005,788.950.17%5,101
Dec 8, 20256,030.006,030.005,900.005,970.005,779.270.34%2,172
Dec 5, 20256,000.006,180.005,900.005,950.005,759.90-5,575
Dec 4, 20256,010.006,030.005,880.005,950.005,759.900.51%6,657
Dec 3, 20255,900.005,930.005,890.005,920.005,730.86-0.34%8,766
Dec 2, 20256,060.006,060.005,900.005,940.005,750.22-0.50%3,970
Dec 1, 20256,010.006,010.005,930.005,970.005,779.270.34%7,307
Nov 28, 20256,030.006,030.005,940.005,950.005,759.90-0.34%2,845
Nov 27, 20256,060.006,060.005,960.005,970.005,779.27-0.50%1,874
Nov 26, 20256,060.006,060.005,950.006,000.005,808.31-6,560
Nov 25, 20255,960.006,040.005,960.006,000.005,808.310.50%7,339
Nov 24, 20255,900.006,000.005,890.005,970.005,779.270.84%3,036
Nov 21, 20255,930.006,000.005,790.005,920.005,730.86-0.34%2,692
Nov 20, 20255,920.006,000.005,850.005,940.005,750.22-0.83%709
Nov 19, 20255,910.005,990.005,880.005,990.005,798.631.18%1,863
Nov 18, 20256,040.006,040.005,860.005,920.005,730.86-1.66%10,706
Nov 17, 20256,020.006,210.006,020.006,020.005,827.67-1.31%2,967
Nov 14, 20256,000.006,170.005,920.006,100.005,905.111.67%21,942
Nov 13, 20255,990.006,000.005,950.006,000.005,808.310.50%3,375
Nov 12, 20255,930.005,970.005,850.005,970.005,779.271.19%7,064
Nov 11, 20255,940.005,940.005,900.005,900.005,711.50-2,737
Nov 10, 20255,830.005,900.005,810.005,900.005,711.502.25%7,601
Nov 7, 20255,810.005,810.005,710.005,770.005,585.650.52%2,635
Nov 6, 20255,760.005,880.005,730.005,740.005,556.61-0.52%4,249
Nov 5, 20255,730.005,770.005,640.005,770.005,585.650.87%18,984
Nov 4, 20255,740.005,740.005,680.005,720.005,537.25-0.35%2,166
Nov 3, 20255,750.005,770.005,700.005,740.005,556.61-0.35%6,444
Oct 31, 20255,710.005,830.005,690.005,760.005,575.970.17%4,151
Oct 30, 20255,720.005,750.005,670.005,750.005,566.290.52%9,155
Oct 29, 20255,840.005,840.005,660.005,720.005,537.25-2.05%15,400
Oct 28, 20255,860.005,860.005,840.005,840.005,653.42-0.51%544
Oct 27, 20255,860.005,930.005,830.005,870.005,682.460.17%1,802
Oct 24, 20255,930.005,930.005,770.005,860.005,672.780.17%1,875
Oct 23, 20255,840.005,900.005,600.005,850.005,663.100.17%5,076
Oct 22, 20255,770.005,890.005,770.005,840.005,653.42-0.17%8,383
Oct 21, 20255,920.005,930.005,850.005,850.005,663.10-1.18%2,406
Oct 20, 20255,870.005,940.005,840.005,920.005,730.861.37%4,443
Oct 17, 20255,820.005,970.005,750.005,840.005,653.42-16,909
Oct 16, 20255,830.005,840.005,760.005,840.005,653.422.10%8,083
Oct 15, 20255,660.005,780.005,660.005,720.005,537.250.18%3,626
Oct 14, 20255,540.005,770.005,520.005,710.005,527.573.25%6,440
Oct 13, 20255,300.005,640.005,290.005,530.005,353.32-1.07%23,896
Oct 10, 20255,670.005,730.005,560.005,590.005,411.41-2.44%2,164