Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2020	-0.90 / -3.11%	29.10	29.10	27.70	28.00	27.82	26.24	4,800
1/30/2020	-0.20 / -0.69%	27.20	29.10	27.20	28.90	28.36	27.08	25,800
1/22/2020	+0.20 / +0.69%	29.00	29.20	29.00	29.20	29.10	27.36	200
1/21/2020	-0.30 / -1.02%	29.00	29.00	29.00	29.00	29.00	27.18	0
1/20/2020	+0.40 / +1.38%	28.20	29.30	28.20	29.30	28.97	27.46	9,000
1/17/2020	+0.20 / +0.69%	28.80	29.20	28.20	29.10	28.94	27.27	8,200
1/16/2020	+0.10 / +0.35%	28.90	28.90	28.90	28.90	28.90	27.08	300
1/15/2020	-0.20 / -0.69%	28.00	28.90	28.00	28.80	28.75	26.99	5,300
1/14/2020	+0.30 / +1.05%	28.30	29.00	28.30	29.00	28.58	27.18	1,900
1/13/2020	+1.10 / +3.99%	27.80	28.90	27.80	28.70	28.20	26.90	12,200
1/10/2020	0.00 / 0.00%	27.90	27.90	27.50	27.80	27.57	26.05	9,200
1/9/2020	-0.20 / -0.71%	27.80	28.00	27.80	27.80	27.92	26.05	15,600
1/8/2020	-0.20 / -0.71%	28.20	28.20	28.00	28.00	28.12	26.24	8,100
1/7/2020	-0.80 / -2.76%	29.00	29.00	28.20	28.20	28.59	26.43	4,100
1/6/2020	-0.30 / -1.02%	29.00	29.00	28.70	29.00	28.80	27.18	3,200
1/3/2020	-0.30 / -1.01%	29.30	29.30	29.30	29.30	29.30	27.46	1,600
1/2/2020	-0.40 / -1.33%	29.70	29.70	29.60	29.60	29.65	27.74	1,900
12/31/2019	+0.10 / +0.33%	29.50	30.10	29.40	30.10	29.99	28.21	23,800
12/30/2019	+0.10 / +0.33%	30.00	30.10	29.60	30.00	29.92	28.11	36,700
12/27/2019	0.00 / 0.00%	29.80	30.00	29.50	30.00	29.91	28.11	39,400
12/26/2019	+0.40 / +1.35%	29.60	30.00	29.50	30.00	29.79	28.11	33,000
12/25/2019	-0.40 / -1.33%	29.80	29.80	29.60	29.60	29.66	27.74	700
12/24/2019	+0.10 / +0.33%	29.90	30.00	29.20	30.00	29.62	28.11	36,000
12/23/2019	+0.20 / +0.67%	29.70	30.00	29.70	29.90	29.92	28.02	15,700
12/20/2019	+0.50 / +1.69%	28.90	30.00	28.90	30.00	29.70	28.11	27,900
12/19/2019	+0.20 / +0.68%	28.60	29.50	28.50	29.50	28.82	27.65	48,900
12/18/2019	+0.30 / +1.03%	28.30	29.30	28.10	29.30	28.64	27.46	53,000
12/17/2019	+0.10 / +0.35%	29.00	29.00	28.00	29.00	28.38	27.18	47,800
12/16/2019	+0.70 / +2.48%	28.00	29.00	27.50	28.90	28.21	27.08	109,400
12/13/2019	0.00 / 0.00%	28.00	28.30	28.00	28.30	28.17	26.52	4,100

<<Previous 30 days Next 30 days>>

BCM News

25/11	BCM: Changing information of branch
19/11	BCM: Plan for the bond issuance
18/11	BCM: Approving the dossier of registration for share public offering
14/11	BCM: Plan for share public offering
12/11	BCM: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CIG	420,900	8.12	0.74%
CKG	38,300	22.90	-0.22%
CRE	61,600	6.95	2.06%
DLG	212,400	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,600	2.20	4.76%
DXS	2,638,400	7.73	2.38%
FIR	321,000	5.26	0.57%
FLC	0	3.50	0.00%