Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2019	0.00 / 0.00%	23.00	23.00	21.50	23.00	22.05	21.04	559,200
5/22/2019	0.00 / 0.00%	23.00	23.20	22.80	23.00	23.03	21.04	7,700
5/21/2019	+0.50 / +2.22%	21.70	23.00	21.70	23.00	22.82	21.04	12,400
5/20/2019	+0.50 / +2.27%	22.50	22.50	21.60	22.50	21.70	20.58	2,200
5/17/2019	+1.20 / +5.53%	22.00	23.00	21.70	22.90	22.03	20.95	7,100
5/16/2019	-0.30 / -1.36%	21.70	21.70	21.70	21.70	21.70	19.85	1,300
5/15/2019	0.00 / 0.00%	21.90	22.40	21.90	22.00	22.00	20.12	25,800
5/14/2019	-0.40 / -1.79%	22.00	22.00	22.00	22.00	22.00	20.12	13,500
5/13/2019	+0.50 / +2.28%	22.00	22.40	21.80	22.40	21.96	20.49	5,700
5/10/2019	+0.20 / +0.91%	21.80	22.10	21.80	22.10	21.94	20.21	5,000
5/9/2019	-0.10 / -0.45%	22.00	22.00	21.90	21.90	21.93	20.03	6,300
5/8/2019	-0.70 / -3.08%	22.00	22.00	21.80	22.00	21.98	20.12	11,100
5/7/2019	-0.30 / -1.30%	23.00	23.00	22.70	22.70	22.91	20.76	15,000
5/6/2019	-0.50 / -2.13%	23.50	23.50	23.00	23.00	23.29	21.04	11,200
5/3/2019	-0.30 / -1.25%	23.50	23.70	23.50	23.70	23.53	21.68	35,000
5/2/2019	+0.10 / +0.42%	23.30	24.00	23.30	24.00	23.73	21.95	3,200
4/26/2019	+0.10 / +0.42%	23.90	24.10	23.50	24.10	23.85	22.04	15,300
4/25/2019	+0.50 / +2.13%	23.50	24.00	23.50	24.00	23.88	21.95	23,800
4/24/2019	-0.10 / -0.42%	23.00	23.50	22.60	23.50	23.15	21.49	15,700
4/23/2019	-0.80 / -3.28%	22.00	23.60	21.40	23.60	22.39	21.59	31,700
4/22/2019	+0.90 / +3.83%	23.10	24.40	22.30	24.40	23.11	22.32	12,000
4/19/2019	-0.40 / -1.70%	23.60	23.60	23.10	23.10	23.48	21.13	12,800
4/18/2019	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	21.49	300
4/17/2019	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	21.49	3,700
4/16/2019	-0.20 / -0.84%	23.60	23.60	23.50	23.50	23.50	21.49	4,000
4/12/2019	-0.20 / -0.84%	24.60	24.60	23.50	23.50	23.72	21.49	2,200
4/11/2019	-0.30 / -1.25%	24.00	24.00	23.70	23.70	23.90	21.68	6,000
4/10/2019	0.00 / 0.00%	24.00	24.10	24.00	24.00	24.02	21.95	3,000
4/9/2019	-0.10 / -0.41%	24.00	24.00	24.00	24.00	24.00	21.95	1,500
4/8/2019	-0.90 / -3.60%	24.10	24.10	24.10	24.10	24.10	22.04	7,700

<<Previous 30 days Next 30 days>>

BCM News

13/01	BCM: Change in the 9th Business Registration Certificate
02/01	BCM: BOD resolution dated December 30& 31, 2024
12/12	BCM: Change in personnel
09/12	BCM: Result of bond private placement
05/12	BCM: Change in the 3rd Branch Registration Certificate

More News

Related Companies

	Volume	Price	Change
CIG	371,600	8.63	-3.79%
CKG	14,900	19.40	-3.00%
CRE	60,200	7.06	0.28%
DLG	503,500	1.94	0.52%
DLR	0	19.90	0.00%
DTI	68,800	2.20	4.76%
DXS	791,500	6.75	3.85%
FIR	212,800	5.96	0.85%
FLC	0	3.50	0.00%