Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2023	+1.40 / +2.35%	59.50	61.20	59.00	61.00	60.30	59.27	1,175,500
11/8/2023	+1.40 / +2.41%	57.60	59.60	57.20	59.60	58.31	57.91	284,900
11/7/2023	-1.20 / -2.02%	59.40	59.40	58.00	58.20	58.32	56.55	240,600
11/6/2023	+0.90 / +1.54%	58.00	59.40	57.70	59.40	58.58	57.72	263,600
11/3/2023	-0.30 / -0.51%	59.30	59.30	57.40	58.50	58.06	56.85	216,200
11/2/2023	+0.80 / +1.38%	57.70	58.80	56.70	58.80	57.91	57.14	265,200
11/1/2023	-0.60 / -1.02%	57.00	58.00	56.50	58.00	57.24	56.36	166,400
10/31/2023	-0.90 / -1.51%	59.00	59.00	56.60	58.60	57.96	56.94	206,000
10/30/2023	+0.50 / +0.85%	57.10	59.50	57.10	59.50	58.84	57.82	76,500
10/27/2023	-0.60 / -1.01%	59.30	59.30	56.50	59.00	58.05	57.33	213,200
10/26/2023	-3.00 / -4.79%	62.00	62.00	58.90	59.60	59.78	57.91	216,500
10/25/2023	-0.80 / -1.26%	62.40	63.30	62.30	62.60	62.49	60.83	155,500
10/24/2023	-0.20 / -0.31%	63.00	63.40	62.00	63.40	62.57	61.61	200,500
10/23/2023	-1.00 / -1.55%	63.30	63.60	62.00	63.60	62.77	61.80	152,100
10/20/2023	+1.60 / +2.54%	63.00	64.60	62.00	64.60	62.76	62.77	191,400
10/19/2023	+0.20 / +0.32%	63.70	63.70	62.00	63.00	62.64	61.22	154,300
10/18/2023	-1.40 / -2.18%	63.90	64.50	61.70	62.80	62.74	61.02	299,800
10/17/2023	-1.50 / -2.28%	66.00	66.10	64.20	64.20	64.78	62.38	316,400
10/16/2023	-1.00 / -1.50%	66.60	67.80	65.70	65.70	66.26	63.84	295,200
10/13/2023	-0.90 / -1.33%	67.00	67.10	66.20	66.70	66.40	64.81	249,700
10/12/2023	-0.70 / -1.02%	68.20	68.20	67.10	67.60	67.46	65.69	296,700
10/11/2023	-0.60 / -0.87%	68.80	68.80	67.60	68.30	68.04	66.37	169,000
10/10/2023	0.00 / 0.00%	68.90	68.90	68.30	68.90	68.55	66.95	141,100
10/9/2023	-0.60 / -0.86%	69.40	69.40	68.40	68.90	68.82	66.95	96,400
10/6/2023	+0.60 / +0.87%	68.50	69.50	67.60	69.50	69.06	67.53	161,400
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

<<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	59,800	8.21	1.11%
CKG	3,600	22.60	-1.31%
CRE	9,200	6.95	0.00%
DLG	86,000	1.93	-0.52%
DLR	0	19.90	0.00%
DTI	4,500	2.20	4.76%
DXS	221,400	7.72	-0.13%
FIR	130,300	5.26	0.00%
FLC	0	3.50	0.00%