Bixolon Co., Ltd. 093190
KRX · South Korea · Electronic Technology
KRW 8,160.00-70.00 (-0.85%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8,230.00 | -0.12% | KRW 8,240.00 | KRW 8,390.00 | KRW 8,050.00 | 12.00K |
| 2026-09-30 | KRW 8,240.00 | -0.72% | KRW 8,490.00 | KRW 8,490.00 | KRW 8,240.00 | 7.11K |
| 2026-09-29 | KRW 8,300.00 | -0.95% | KRW 8,470.00 | KRW 8,470.00 | KRW 8,270.00 | 2.76K |
| 2026-09-28 | KRW 8,380.00 | +4.23% | KRW 8,090.00 | KRW 8,430.00 | KRW 8,000.00 | 15.49K |
| 2026-09-23 | KRW 8,040.00 | -2.78% | KRW 8,270.00 | KRW 8,280.00 | KRW 7,920.00 | 14.12K |
| 2026-09-22 | KRW 8,270.00 | +0.85% | KRW 8,140.00 | KRW 8,290.00 | KRW 8,040.00 | 11.36K |
| 2026-09-21 | KRW 8,200.00 | +0.24% | KRW 8,240.00 | KRW 8,240.00 | KRW 8,020.00 | 13.66K |
| 2026-09-18 | KRW 8,180.00 | -1.68% | KRW 8,350.00 | KRW 8,350.00 | KRW 8,160.00 | 7.56K |
| 2026-09-17 | KRW 8,320.00 | +1.22% | KRW 8,220.00 | KRW 8,320.00 | KRW 8,150.00 | 7.81K |
| 2026-09-16 | KRW 8,220.00 | -0.60% | KRW 8,490.00 | KRW 8,490.00 | KRW 8,200.00 | 5.45K |
| 2026-09-15 | KRW 8,270.00 | -2.93% | KRW 8,560.00 | KRW 8,610.00 | KRW 8,250.00 | 9.99K |
| 2026-09-14 | KRW 8,520.00 | +1.19% | KRW 8,540.00 | KRW 8,550.00 | KRW 8,270.00 | 9.20K |
| 2026-09-11 | KRW 8,420.00 | +1.94% | KRW 8,260.00 | KRW 8,420.00 | KRW 8,200.00 | 5.58K |
| 2026-09-10 | KRW 8,260.00 | -2.48% | KRW 8,470.00 | KRW 8,670.00 | KRW 8,260.00 | 52.73K |
| 2026-09-09 | KRW 8,470.00 | -0.59% | KRW 8,510.00 | KRW 8,700.00 | KRW 8,350.00 | 8.94K |
| 2026-09-08 | KRW 8,520.00 | -0.47% | KRW 8,600.00 | KRW 8,600.00 | KRW 8,290.00 | 13.90K |
| 2026-09-07 | KRW 8,560.00 | +0.71% | KRW 8,760.00 | KRW 8,770.00 | KRW 8,480.00 | 9.24K |
| 2026-09-04 | KRW 8,500.00 | +0.83% | KRW 8,420.00 | KRW 8,640.00 | KRW 8,350.00 | 12.56K |
| 2026-09-03 | KRW 8,430.00 | -0.12% | KRW 8,780.00 | KRW 8,780.00 | KRW 8,410.00 | 7.56K |
| 2026-09-02 | KRW 8,440.00 | -2.20% | KRW 8,590.00 | KRW 8,710.00 | KRW 8,440.00 | 14.91K |
| 2026-09-01 | KRW 8,630.00 | +0.94% | KRW 8,610.00 | KRW 8,680.00 | KRW 8,400.00 | 9.92K |
| 2026-08-31 | KRW 8,550.00 | +1.18% | KRW 8,450.00 | KRW 8,610.00 | KRW 8,370.00 | 17.91K |
| 2026-08-28 | KRW 8,450.00 | +0.84% | KRW 8,390.00 | KRW 8,550.00 | KRW 8,300.00 | 7.00K |
| 2026-08-27 | KRW 8,380.00 | -1.87% | KRW 8,520.00 | KRW 8,550.00 | KRW 8,370.00 | 13.53K |
| 2026-08-26 | KRW 8,540.00 | +2.28% | KRW 8,340.00 | KRW 8,540.00 | KRW 8,220.00 | 18.58K |
| 2026-08-25 | KRW 8,350.00 | +0.85% | KRW 8,250.00 | KRW 8,450.00 | KRW 8,060.00 | 56.12K |
| 2026-08-24 | KRW 8,280.00 | +2.10% | KRW 8,110.00 | KRW 8,280.00 | KRW 8,020.00 | 8.15K |
| 2026-08-21 | KRW 8,110.00 | -2.64% | KRW 8,220.00 | KRW 8,280.00 | KRW 7,980.00 | 34.53K |
| 2026-08-20 | KRW 8,330.00 | -1.77% | KRW 8,310.00 | KRW 8,690.00 | KRW 8,130.00 | 170.59K |
| 2026-08-19 | KRW 8,480.00 | -2.42% | KRW 8,690.00 | KRW 8,710.00 | KRW 8,440.00 | 28.40K |
| 2026-08-18 | KRW 8,690.00 | -3.66% | KRW 9,100.00 | KRW 9,100.00 | KRW 8,650.00 | 55.28K |
| 2026-08-14 | KRW 9,020.00 | -2.49% | KRW 9,200.00 | KRW 9,200.00 | KRW 8,810.00 | 45.39K |
| 2026-08-13 | KRW 9,250.00 | +10.12% | KRW 8,400.00 | KRW 9,490.00 | KRW 8,220.00 | 479.48K |
| 2026-08-12 | KRW 8,400.00 | -1.41% | KRW 8,520.00 | KRW 8,520.00 | KRW 8,250.00 | 26.93K |
| 2026-08-11 | KRW 8,520.00 | +0.12% | KRW 8,510.00 | KRW 8,700.00 | KRW 8,380.00 | 26.86K |
| 2026-08-10 | KRW 8,510.00 | -0.47% | KRW 8,550.00 | KRW 8,560.00 | KRW 8,360.00 | 30.86K |
| 2026-08-07 | KRW 8,550.00 | -0.58% | KRW 8,600.00 | KRW 8,790.00 | KRW 8,530.00 | 20.70K |
| 2026-08-06 | KRW 8,600.00 | +0.12% | KRW 8,590.00 | KRW 8,630.00 | KRW 8,500.00 | 12.23K |
| 2026-08-05 | KRW 8,590.00 | -0.23% | KRW 8,400.00 | KRW 8,610.00 | KRW 8,400.00 | 22.53K |
| 2026-08-04 | KRW 8,610.00 | -0.92% | KRW 8,640.00 | KRW 8,640.00 | KRW 8,210.00 | 36.87K |
| 2026-08-03 | KRW 8,690.00 | 0.00% | KRW 8,700.00 | KRW 8,770.00 | KRW 8,430.00 | 26.47K |
| 2026-07-31 | KRW 8,690.00 | +5.85% | KRW 8,210.00 | KRW 8,750.00 | KRW 8,010.00 | 24.18K |
| 2026-07-30 | KRW 8,210.00 | -3.18% | KRW 8,470.00 | KRW 8,480.00 | KRW 7,990.00 | 42.14K |
| 2026-07-29 | KRW 8,480.00 | -2.53% | KRW 8,690.00 | KRW 8,690.00 | KRW 8,160.00 | 47.02K |
| 2026-07-28 | KRW 8,700.00 | +1.16% | KRW 8,510.00 | KRW 8,700.00 | KRW 7,960.00 | 128.05K |
| 2026-07-27 | KRW 8,600.00 | +2.02% | KRW 8,550.00 | KRW 9,200.00 | KRW 8,490.00 | 81.44K |
| 2026-07-24 | KRW 8,430.00 | +3.95% | KRW 8,030.00 | KRW 8,510.00 | KRW 8,030.00 | 28.81K |
| 2026-07-23 | KRW 8,110.00 | +0.12% | KRW 8,150.00 | KRW 8,270.00 | KRW 8,040.00 | 13.40K |
| 2026-07-22 | KRW 8,100.00 | 0.00% | KRW 8,040.00 | KRW 8,150.00 | KRW 7,970.00 | 8.55K |
| 2026-07-21 | KRW 8,100.00 | +1.76% | KRW 7,900.00 | KRW 8,130.00 | KRW 7,820.00 | 3.95K |
| 2026-07-20 | KRW 7,960.00 | -1.12% | KRW 8,050.00 | KRW 8,050.00 | KRW 7,870.00 | 11.37K |
| 2026-07-16 | KRW 8,050.00 | -0.62% | KRW 8,100.00 | KRW 8,140.00 | KRW 7,910.00 | 6.59K |
| 2026-07-15 | KRW 8,100.00 | +0.87% | KRW 8,030.00 | KRW 8,200.00 | KRW 8,030.00 | 16.21K |
| 2026-07-14 | KRW 8,030.00 | +0.25% | KRW 8,410.00 | KRW 8,410.00 | KRW 7,910.00 | 15.05K |
| 2026-07-13 | KRW 8,010.00 | -0.37% | KRW 7,990.00 | KRW 8,150.00 | KRW 7,860.00 | 23.58K |
| 2026-07-10 | KRW 8,040.00 | +3.21% | KRW 7,880.00 | KRW 8,190.00 | KRW 7,880.00 | 11.86K |
| 2026-07-09 | KRW 7,790.00 | -0.13% | KRW 7,980.00 | KRW 7,980.00 | KRW 7,750.00 | 16.28K |
| 2026-07-08 | KRW 7,800.00 | -2.50% | KRW 8,000.00 | KRW 8,080.00 | KRW 7,740.00 | 26.57K |
| 2026-07-07 | KRW 8,000.00 | -1.96% | KRW 8,180.00 | KRW 8,250.00 | KRW 7,890.00 | 20.12K |
| 2026-07-06 | KRW 8,160.00 | +0.12% | KRW 8,300.00 | KRW 8,300.00 | KRW 8,020.00 | 3.62K |
| 2026-07-03 | KRW 8,150.00 | +2.00% | KRW 7,730.00 | KRW 8,270.00 | KRW 7,730.00 | 5.66K |
| 2026-07-02 | KRW 7,990.00 | -1.84% | KRW 8,140.00 | KRW 8,260.00 | KRW 7,920.00 | 21.74K |
| 2026-07-01 | KRW 8,140.00 | +0.49% | KRW 8,100.00 | KRW 8,200.00 | KRW 7,900.00 | 8.13K |
| 2026-06-30 | KRW 8,100.00 | +1.12% | KRW 8,240.00 | KRW 8,400.00 | KRW 7,830.00 | 16.75K |
| 2026-06-29 | KRW 8,010.00 | +3.22% | KRW 7,700.00 | KRW 8,220.00 | KRW 7,650.00 | 22.31K |
| 2026-06-26 | KRW 7,760.00 | -1.65% | KRW 7,970.00 | KRW 8,060.00 | KRW 7,680.00 | 44.23K |
| 2026-06-25 | KRW 7,890.00 | -0.13% | KRW 7,750.00 | KRW 8,190.00 | KRW 7,750.00 | 18.00K |
| 2026-06-24 | KRW 7,900.00 | -2.47% | KRW 8,390.00 | KRW 8,390.00 | KRW 7,750.00 | 22.71K |
| 2026-06-23 | KRW 8,100.00 | +1.89% | KRW 7,950.00 | KRW 8,100.00 | KRW 7,700.00 | 36.98K |
| 2026-06-22 | KRW 7,950.00 | +0.13% | KRW 7,880.00 | KRW 8,970.00 | KRW 7,820.00 | 34.55K |
| 2026-06-19 | KRW 7,940.00 | -8.42% | KRW 8,670.00 | KRW 8,730.00 | KRW 7,900.00 | 47.08K |
| 2026-06-18 | KRW 8,670.00 | -1.14% | KRW 8,770.00 | KRW 8,800.00 | KRW 8,360.00 | 26.11K |
| 2026-06-17 | KRW 8,770.00 | +10.18% | KRW 7,960.00 | KRW 8,820.00 | KRW 7,850.00 | 86.78K |
| 2026-06-16 | KRW 7,960.00 | -1.73% | KRW 8,100.00 | KRW 8,120.00 | KRW 7,850.00 | 14.22K |
| 2026-06-15 | KRW 8,100.00 | +1.12% | KRW 8,220.00 | KRW 8,220.00 | KRW 7,900.00 | 16.07K |
| 2026-06-12 | KRW 8,010.00 | +4.03% | KRW 7,700.00 | KRW 8,200.00 | KRW 7,700.00 | 24.08K |
| 2026-06-11 | KRW 7,700.00 | +2.26% | KRW 7,530.00 | KRW 7,870.00 | KRW 7,450.00 | 20.40K |
| 2026-06-10 | KRW 7,530.00 | -1.70% | KRW 7,580.00 | KRW 7,850.00 | KRW 7,520.00 | 22.31K |
| 2026-06-09 | KRW 7,660.00 | +4.08% | KRW 7,630.00 | KRW 7,810.00 | KRW 7,360.00 | 15.17K |
| 2026-06-08 | KRW 7,360.00 | -0.27% | KRW 7,320.00 | KRW 7,410.00 | KRW 7,020.00 | 32.00K |
| 2026-06-05 | KRW 7,380.00 | -0.14% | KRW 7,390.00 | KRW 7,680.00 | KRW 7,250.00 | 16.56K |
| 2026-06-04 | KRW 7,390.00 | -0.67% | KRW 7,510.00 | KRW 7,680.00 | KRW 7,390.00 | 12.66K |
| 2026-06-02 | KRW 7,440.00 | +0.27% | KRW 7,600.00 | KRW 7,640.00 | KRW 7,110.00 | 89.04K |
| 2026-06-01 | KRW 7,420.00 | +1.64% | KRW 7,300.00 | KRW 7,690.00 | KRW 7,170.00 | 44.66K |
| 2026-05-29 | KRW 7,300.00 | -3.69% | KRW 7,520.00 | KRW 7,530.00 | KRW 7,280.00 | 31.00K |
| 2026-05-28 | KRW 7,580.00 | +2.99% | KRW 7,360.00 | KRW 7,880.00 | KRW 7,320.00 | 27.62K |
| 2026-05-27 | KRW 7,360.00 | -2.26% | KRW 7,520.00 | KRW 7,550.00 | KRW 7,250.00 | 31.38K |
| 2026-05-26 | KRW 7,530.00 | -2.84% | KRW 7,750.00 | KRW 8,120.00 | KRW 7,530.00 | 37.01K |
| 2026-05-22 | KRW 7,750.00 | +1.57% | KRW 7,560.00 | KRW 7,880.00 | KRW 7,560.00 | 13.71K |
| 2026-05-21 | KRW 7,630.00 | +1.19% | KRW 7,540.00 | KRW 7,900.00 | KRW 7,500.00 | 24.73K |