Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2019	-0.10 / -0.32%	31.20	31.20	30.50	31.00	30.69	29.49	37,000
10/3/2019	+0.20 / +0.65%	30.50	31.40	30.20	31.10	30.93	29.59	57,600
10/2/2019	-0.20 / -0.64%	30.80	30.90	30.60	30.90	30.87	29.40	34,700
10/1/2019	-0.10 / -0.32%	31.00	31.20	30.80	31.10	31.03	29.59	26,800
9/30/2019	+0.10 / +0.32%	31.00	31.20	30.50	31.20	31.02	29.68	204,400
9/27/2019	-0.10 / -0.32%	31.50	31.50	30.80	31.50	31.11	29.97	65,100
9/26/2019	-0.10 / -0.32%	31.70	31.70	31.10	31.60	31.40	30.06	26,800
9/25/2019	-0.30 / -0.94%	31.50	31.70	31.40	31.70	31.52	30.16	11,900
9/24/2019	+0.40 / +1.27%	31.80	32.00	31.20	32.00	31.60	30.44	66,400
9/23/2019	+0.30 / +0.96%	31.40	32.20	31.40	31.60	31.87	30.06	29,100
9/20/2019	+0.40 / +1.28%	30.50	31.70	30.50	31.60	31.34	30.06	72,100
9/19/2019	+0.30 / +0.97%	31.20	31.20	30.40	31.20	30.87	29.68	39,000
9/18/2019	-0.10 / -0.32%	31.00	31.90	30.70	30.90	31.00	29.40	23,900
9/17/2019	0.00 / 0.00%	30.30	31.00	30.20	31.00	30.77	29.49	68,200
9/16/2019	+0.20 / +0.65%	31.00	31.00	30.40	31.00	30.84	29.49	105,600
9/13/2019	0.00 / 0.00%	31.20	31.40	30.60	31.00	30.80	29.49	53,400
9/12/2019	+0.90 / +2.99%	30.70	31.30	30.10	31.00	30.80	29.49	45,800
9/11/2019	-1.20 / -3.83%	30.10	31.30	30.00	30.10	30.27	28.64	80,500
9/10/2019	-0.60 / -1.88%	31.30	31.70	29.50	31.30	30.35	29.78	187,800
9/9/2019	+0.10 / +0.31%	32.00	32.00	30.50	31.90	31.40	30.35	68,000
9/6/2019	-0.10 / -0.31%	32.00	32.30	31.40	32.30	31.77	30.73	83,900
9/5/2019	-0.10 / -0.31%	31.90	32.80	31.80	32.40	32.18	30.82	90,300
9/4/2019	-0.60 / -1.81%	32.00	32.50	29.00	32.50	30.44	30.92	309,800
9/3/2019	-1.80 / -5.16%	34.50	34.50	31.00	33.10	32.42	31.49	213,000
8/30/2019	-0.40 / -1.15%	34.90	35.60	34.50	34.50	34.95	32.82	309,100
8/29/2019	+1.40 / +4.18%	33.30	35.80	33.00	34.90	34.87	33.20	615,400
8/28/2019	0.00 / 0.00%	33.50	33.50	32.90	33.50	33.26	31.87	101,200
8/27/2019	+0.20 / +0.60%	33.40	33.60	32.80	33.50	33.16	31.87	125,700
8/26/2019	+0.90 / +2.78%	32.50	33.90	32.50	33.30	33.39	31.68	146,300
8/23/2019	+0.30 / +0.94%	32.00	32.90	31.90	32.30	32.36	30.73	75,900

<<Previous 30 days Next 30 days>>

BCM News

24/06	BCM: Result of bond private placement
18/06	BCM: Approving the regulation amendment, supplement
13/06	BCM: BOD resolution dated June 11, 2024
07/06	BCM: Change in the content of Business Registration Confirmation
05/06	BCM: Document of AGM 2024 via the website

More News

Related Companies

	Volume	Price	Change
CIG	197,600	4.85	-3.96%
CKG	283,900	25.45	-0.39%
CRE	72,400	7.81	0.51%
DLG	815,600	2.07	0.49%
DLR	0	11.90	0.00%
DTI	30,500	3.40	3.03%
DXS	1,447,800	7.21	1.41%
FIR	202,500	7.15	0.00%
FLC	0	3.50	0.00%