Bixolon Co., Ltd (KOSDAQ:093190)
South Korea
· Delayed Price · Currency is KRW 8,200.00
-190.00 (-2.26%)
At close: Apr 28, 2026
Bixolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,200.00 | 8,510.00 | 7,970.00 | 8,290.00 | 8,290.00 | 1.10% | 25,657 |
| Apr 28, 2026 | 8,650.00 | 9,180.00 | 8,050.00 | 8,200.00 | 8,200.00 | -2.26% | 86,901 |
| 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% | 12,818 |
| 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% | 7,693 |
| Apr 9, 2026 | 7,680.00 | 7,850.00 | 7,620.00 | 7,760.00 | 7,760.00 | 1.04% | 18,660 |
| 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% | 18,141 |
| Apr 2, 2026 | 7,730.00 | 7,820.00 | 7,050.00 | 7,100.00 | 7,100.00 | -8.15% | 17,620 |
| Apr 1, 2026 | 7,360.00 | 7,760.00 | 7,360.00 | 7,730.00 | 7,730.00 | 6.33% | 11,581 |
| 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% | 13,743 |
| 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% | 142,537 |
| Mar 12, 2026 | 7,950.00 | 9,870.00 | 7,760.00 | 8,400.00 | 8,400.00 | 6.06% | 306,484 |
| 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 |
| Mar 9, 2026 | 7,020.00 | 7,680.00 | 7,020.00 | 7,540.00 | 7,540.00 | -1.57% | 29,752 |
| Mar 6, 2026 | 7,990.00 | 8,030.00 | 7,470.00 | 7,660.00 | 7,660.00 | -3.04% | 32,280 |
| Mar 5, 2026 | 7,410.00 | 8,330.00 | 7,340.00 | 7,900.00 | 7,900.00 | 6.61% | 53,503 |
| Mar 4, 2026 | 7,370.00 | 7,600.00 | 7,000.00 | 7,410.00 | 7,410.00 | -0.27% | 43,662 |
| Mar 3, 2026 | 7,420.00 | 7,500.00 | 7,060.00 | 7,430.00 | 7,430.00 | 0.13% | 25,326 |
| Feb 27, 2026 | 7,620.00 | 7,650.00 | 7,100.00 | 7,420.00 | 7,420.00 | -2.88% | 63,203 |
| Feb 26, 2026 | 8,380.00 | 8,380.00 | 7,560.00 | 7,640.00 | 7,640.00 | -3.05% | 25,253 |
| Feb 25, 2026 | 7,730.00 | 8,000.00 | 7,700.00 | 7,880.00 | 7,880.00 | 1.94% | 50,697 |
| Feb 24, 2026 | 7,620.00 | 7,840.00 | 7,600.00 | 7,730.00 | 7,730.00 | -1.15% | 45,201 |
| Feb 23, 2026 | 7,940.00 | 8,020.00 | 7,590.00 | 7,820.00 | 7,820.00 | -1.51% | 57,499 |
| Feb 20, 2026 | 7,880.00 | 8,000.00 | 7,760.00 | 7,940.00 | 7,940.00 | 0.76% | 9,652 |
| Feb 19, 2026 | 7,920.00 | 8,110.00 | 7,520.00 | 7,880.00 | 7,880.00 | -1.13% | 24,795 |
| Feb 13, 2026 | 7,960.00 | 8,120.00 | 7,700.00 | 7,970.00 | 7,970.00 | 0.13% | 41,322 |
| Feb 12, 2026 | 7,870.00 | 8,030.00 | 7,600.00 | 7,960.00 | 7,960.00 | -0.38% | 41,135 |
| Feb 11, 2026 | 7,630.00 | 8,150.00 | 7,430.00 | 7,990.00 | 7,990.00 | 2.30% | 55,432 |
| Feb 10, 2026 | 7,800.00 | 7,930.00 | 7,610.00 | 7,810.00 | 7,810.00 | -2.13% | 25,565 |
| Feb 9, 2026 | 7,100.00 | 8,180.00 | 7,090.00 | 7,980.00 | 7,980.00 | 10.83% | 275,417 |
| Feb 6, 2026 | 7,000.00 | 7,470.00 | 6,850.00 | 7,200.00 | 7,200.00 | -1.10% | 36,370 |
| Feb 5, 2026 | 7,210.00 | 7,290.00 | 6,840.00 | 7,280.00 | 7,280.00 | 0.83% | 76,540 |
| Feb 4, 2026 | 6,110.00 | 7,240.00 | 6,050.00 | 7,220.00 | 7,220.00 | 18.17% | 685,772 |
| Feb 3, 2026 | 6,000.00 | 6,160.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1.33% | 7,363 |
| Feb 2, 2026 | 6,060.00 | 6,060.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.50% | 15,411 |
| Jan 30, 2026 | 6,110.00 | 6,120.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.33% | 6,612 |
| Jan 29, 2026 | 6,110.00 | 6,110.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.49% | 20,701 |
| Jan 28, 2026 | 6,190.00 | 6,190.00 | 6,020.00 | 6,110.00 | 6,110.00 | -0.33% | 4,369 |
| Jan 27, 2026 | 6,120.00 | 6,180.00 | 6,050.00 | 6,130.00 | 6,130.00 | 0.16% | 4,221 |
| Jan 26, 2026 | 6,040.00 | 6,120.00 | 5,900.00 | 6,120.00 | 6,120.00 | 1.49% | 15,156 |
| Jan 23, 2026 | 6,000.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.17% | 1,247 |
| Jan 22, 2026 | 6,120.00 | 6,120.00 | 5,980.00 | 6,040.00 | 6,040.00 | -0.66% | 3,393 |
| Jan 21, 2026 | 6,040.00 | 6,100.00 | 5,960.00 | 6,080.00 | 6,080.00 | 1.33% | 2,615 |
| Jan 20, 2026 | 6,070.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.15% | 3,436 |
| Jan 19, 2026 | 5,960.00 | 6,160.00 | 5,920.00 | 6,070.00 | 6,070.00 | 2.71% | 10,120 |
| Jan 16, 2026 | 5,950.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.50% | 6,152 |
| Jan 15, 2026 | 6,090.00 | 6,110.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.48% | 9,366 |
| Jan 14, 2026 | 5,970.00 | 6,590.00 | 5,910.00 | 6,090.00 | 6,090.00 | 1.50% | 20,138 |
| Jan 13, 2026 | 5,990.00 | 6,030.00 | 5,860.00 | 6,000.00 | 6,000.00 | 1.69% | 2,947 |
| Jan 12, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.17% | 1,678 |
| Jan 9, 2026 | 5,930.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.34% | 208 |
| Jan 8, 2026 | 5,960.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,930.00 | 0.51% | 3,674 |
| Jan 7, 2026 | 5,880.00 | 5,950.00 | 5,870.00 | 5,900.00 | 5,900.00 | -0.17% | 8,444 |
| Jan 6, 2026 | 5,960.00 | 5,960.00 | 5,870.00 | 5,910.00 | 5,910.00 | 0.51% | 3,315 |
| 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 |