Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2023	-0.10 / -0.14%	68.10	69.00	67.40	68.90	68.36	66.95	86,600
10/4/2023	+0.50 / +0.73%	66.50	69.00	66.50	69.00	67.74	67.05	1,126,600
10/3/2023	-0.90 / -1.30%	68.10	68.50	67.10	68.50	68.07	66.56	138,200
10/2/2023	-0.10 / -0.14%	69.70	69.70	68.10	69.40	69.10	67.44	101,300
9/29/2023	+2.30 / +3.42%	67.90	69.50	67.00	69.50	68.52	67.53	186,500
9/28/2023	+1.00 / +1.51%	68.00	68.00	65.10	67.20	66.96	65.30	133,900
9/27/2023	+0.30 / +0.46%	65.10	66.20	64.00	66.20	64.96	64.33	234,000
9/26/2023	-2.10 / -3.09%	67.50	67.90	65.90	65.90	66.71	64.04	237,800
9/25/2023	-1.50 / -2.16%	69.00	69.10	67.20	68.00	68.30	66.08	249,700
9/22/2023	-1.10 / -1.56%	69.10	69.50	67.40	69.50	68.66	67.53	333,000
9/21/2023	+0.60 / +0.86%	71.00	71.00	69.00	70.60	69.76	68.60	366,800
9/20/2023	+2.00 / +2.94%	67.00	70.00	66.70	70.00	68.01	68.02	761,000
9/19/2023	0.00 / 0.00%	67.90	68.00	66.00	68.00	66.79	66.08	296,000
9/18/2023	-1.00 / -1.45%	68.10	69.30	66.90	68.00	67.51	66.08	294,800
9/15/2023	-1.30 / -1.85%	70.00	70.00	68.50	69.00	69.06	67.05	820,600
9/14/2023	-0.70 / -0.99%	70.00	70.90	69.10	70.30	69.81	68.31	311,900
9/13/2023	-0.80 / -1.11%	71.10	71.30	70.10	71.00	70.62	68.99	515,500
9/12/2023	+0.80 / +1.13%	70.70	71.80	70.20	71.80	70.70	69.77	274,300
9/11/2023	-1.60 / -2.20%	73.00	73.50	71.00	71.00	72.20	68.99	383,100
9/8/2023	+1.60 / +2.25%	70.90	72.90	70.10	72.60	72.09	70.55	419,400
9/7/2023	-0.20 / -0.28%	71.30	71.30	70.20	71.00	70.68	68.99	284,100
9/6/2023	-0.10 / -0.14%	71.30	71.30	70.00	71.20	70.43	69.19	320,800
9/5/2023	-0.90 / -1.25%	72.20	72.20	71.00	71.30	71.19	69.28	256,600
8/31/2023	+0.40 / +0.56%	72.80	72.80	70.70	72.20	71.31	70.16	1,338,200
8/30/2023	+0.50 / +0.70%	71.30	71.80	69.00	71.80	70.81	69.77	436,800
8/29/2023	+1.90 / +2.74%	71.70	71.70	69.70	71.30	70.90	69.28	1,425,600
8/28/2023	+2.90 / +4.36%	66.60	69.60	66.60	69.40	68.65	67.44	380,600
8/25/2023	-0.50 / -0.75%	67.00	67.00	66.10	66.50	66.36	64.62	1,238,200
8/24/2023	-0.70 / -1.03%	67.00	67.70	66.00	67.00	66.42	65.11	265,300
8/23/2023	-0.80 / -1.17%	68.10	68.50	66.30	67.70	67.07	65.79	201,100

<<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	156,200	8.19	0.86%
CKG	5,300	23.10	0.87%
CRE	56,300	6.86	-1.29%
DLG	198,400	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,500	2.20	4.76%
DXS	561,200	7.62	-1.42%
FIR	252,600	5.26	0.00%
FLC	0	3.50	0.00%