Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2020	+1.30 / +3.23%	40.20	42.90	39.80	41.60	41.48	40.00	441,810
12/2/2020	-1.75 / -4.16%	41.70	41.70	39.90	40.30	40.65	38.75	163,460
12/1/2020	-1.80 / -4.10%	40.80	43.00	40.80	42.05	41.41	40.43	203,810
11/30/2020	+0.95 / +2.21%	43.00	45.50	43.00	43.85	43.84	42.16	639,490
11/27/2020	+2.80 / +6.98%	42.90	42.90	42.80	42.90	42.90	41.25	343,460
11/26/2020	+2.60 / +6.93%	37.60	40.10	37.60	40.10	40.06	38.56	780,600
11/25/2020	-0.40 / -1.06%	38.00	38.00	37.30	37.50	37.61	36.06	14,180
11/24/2020	-0.10 / -0.26%	38.00	38.20	37.90	37.90	37.97	36.06	15,090
11/23/2020	-0.20 / -0.52%	38.30	38.30	37.90	38.00	38.05	36.15	20,410
11/20/2020	0.00 / 0.00%	38.20	38.30	38.00	38.20	38.05	36.34	34,300
11/19/2020	-0.10 / -0.26%	39.00	39.00	38.20	38.20	38.40	36.34	14,950
11/18/2020	-0.20 / -0.52%	38.50	38.50	38.00	38.30	38.33	36.44	14,900
11/17/2020	-0.10 / -0.26%	38.60	38.70	38.40	38.50	38.53	36.63	18,800
11/16/2020	-0.40 / -1.03%	39.00	39.00	38.50	38.60	38.69	36.72	14,180
11/13/2020	-0.20 / -0.51%	39.20	39.20	38.80	39.00	39.05	37.10	20,520
11/12/2020	0.00 / 0.00%	39.60	39.60	39.15	39.20	39.24	37.29	2,930
11/11/2020	-0.30 / -0.76%	39.80	39.80	39.20	39.20	39.49	37.29	13,120
11/10/2020	-0.10 / -0.25%	39.30	39.80	39.30	39.50	39.56	37.58	6,230
11/9/2020	+0.20 / +0.51%	39.40	39.60	39.40	39.60	39.49	37.67	5,690
11/6/2020	+0.10 / +0.25%	39.60	39.60	39.30	39.40	39.48	37.48	4,610
11/5/2020	-0.15 / -0.38%	39.45	39.80	39.20	39.30	39.34	37.39	2,230
11/4/2020	+0.05 / +0.13%	39.80	39.80	39.45	39.45	39.70	37.53	3,480
11/3/2020	-0.50 / -1.25%	39.85	39.85	39.30	39.40	39.42	37.48	2,620
11/2/2020	+0.40 / +1.01%	40.00	40.00	39.50	39.90	39.66	37.96	840
10/30/2020	0.00 / 0.00%	40.00	40.00	39.50	39.50	39.97	37.58	4,240
10/29/2020	-0.35 / -0.88%	40.50	40.50	39.50	39.50	40.10	37.58	13,590
10/28/2020	+0.15 / +0.38%	39.95	39.95	39.20	39.85	39.88	37.91	15,020
10/27/2020	-0.10 / -0.25%	39.80	39.80	39.10	39.70	39.46	37.77	15,660
10/26/2020	-0.10 / -0.25%	39.70	39.80	39.10	39.80	39.60	37.87	8,940
10/23/2020	0.00 / 0.00%	39.90	39.90	39.05	39.90	39.72	37.96	33,890

<<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	41,400	4.85	0.00%
CKG	507,300	25.50	0.79%
CRE	113,400	8.00	1.27%
DLG	471,200	2.04	-0.97%
DLR	0	11.90	0.00%
DTI	7,300	3.20	-3.03%
DXS	957,700	7.29	1.82%
FIR	531,700	7.00	-0.99%
FLC	0	3.50	0.00%