Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	+0.95 / +2.34%	40.50	41.50	40.50	41.50	41.03	39.71	229,600
7/28/2021	-0.65 / -1.58%	40.95	40.95	40.20	40.55	40.60	38.80	30,000
7/27/2021	+0.20 / +0.49%	41.90	41.90	41.00	41.20	41.15	39.42	52,900
7/26/2021	-0.65 / -1.56%	40.30	41.20	40.00	41.00	40.48	39.23	48,200
7/23/2021	+0.15 / +0.36%	42.40	43.00	41.50	41.65	42.24	39.85	101,700
7/22/2021	+2.30 / +5.87%	39.85	41.50	38.60	41.50	40.70	39.71	77,300
7/21/2021	-0.90 / -2.24%	38.50	40.40	38.50	39.20	39.45	37.13	87,100
7/20/2021	-0.60 / -1.47%	40.10	40.15	39.00	40.10	39.57	37.98	88,300
7/19/2021	-2.40 / -5.57%	42.00	42.90	40.70	40.70	41.95	38.55	50,200
7/16/2021	-2.15 / -4.75%	42.10	45.00	42.10	43.10	42.82	40.82	315,600
7/15/2021	-3.40 / -6.99%	45.25	45.25	45.25	45.25	45.25	42.86	27,400
7/14/2021	-3.65 / -6.98%	48.65	49.00	48.65	48.65	48.66	46.08	83,700
7/13/2021	+1.80 / +3.56%	50.50	52.30	48.00	52.30	50.15	49.53	47,300
7/12/2021	-3.00 / -5.61%	50.60	51.00	50.50	50.50	50.57	47.83	12,300
7/9/2021	-0.20 / -0.37%	53.50	53.60	53.50	53.50	53.50	50.67	1,500
7/8/2021	0.00 / 0.00%	53.00	53.70	53.00	53.70	53.22	50.86	11,700
7/7/2021	-0.20 / -0.37%	51.30	53.70	51.00	53.70	52.86	50.86	12,100
7/6/2021	-0.10 / -0.19%	53.30	53.90	53.00	53.90	53.33	51.05	12,200
7/5/2021	0.00 / 0.00%	53.20	54.00	53.10	54.00	53.63	51.14	10,200
7/2/2021	-0.20 / -0.37%	53.40	54.10	53.20	54.00	53.62	51.14	18,800
7/1/2021	-0.20 / -0.37%	53.50	54.20	53.40	54.20	53.90	51.33	15,900
6/30/2021	0.00 / 0.00%	53.50	54.40	53.30	54.40	54.08	51.52	30,400
6/29/2021	0.00 / 0.00%	54.40	54.40	53.40	54.40	54.24	51.52	17,700
6/28/2021	-0.20 / -0.37%	53.30	54.60	53.10	54.40	53.84	51.52	41,400
6/25/2021	0.00 / 0.00%	54.00	54.60	53.10	54.60	53.94	51.71	19,800
6/24/2021	0.00 / 0.00%	54.60	54.60	53.00	54.60	54.14	51.71	26,300
6/23/2021	-0.20 / -0.36%	54.00	54.60	54.00	54.60	54.55	51.71	8,800
6/22/2021	+0.30 / +0.55%	54.50	54.80	53.00	54.80	54.12	51.90	18,200
6/21/2021	-0.50 / -0.91%	52.90	54.90	52.90	54.50	54.00	51.62	37,500
6/18/2021	0.00 / 0.00%	55.30	55.30	54.30	55.00	54.81	52.09	24,600

<<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	1,504,700	8.67	6.91%
CKG	16,400	22.85	-0.87%
CRE	90,500	6.86	0.29%
DLG	405,300	1.95	0.52%
DLR	0	19.90	0.00%
DTI	1,600	2.10	-4.55%
DXS	2,161,200	7.58	0.40%
FIR	197,900	5.21	0.19%
FLC	0	3.50	0.00%