Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2019	-0.35 / -0.85%	41.20	41.25	40.75	40.80	40.87	27.24	1,029,490
9/18/2019	+0.15 / +0.37%	40.90	41.25	40.55	41.15	40.98	27.48	1,630,310
9/17/2019	+1.00 / +2.50%	39.70	41.00	39.40	41.00	40.26	27.38	1,566,850
9/16/2019	+0.15 / +0.38%	39.85	40.80	39.80	40.00	40.24	26.71	1,250,810
9/13/2019	+1.20 / +3.10%	38.85	39.85	38.60	39.85	39.37	26.61	2,303,060
9/12/2019	+0.45 / +1.18%	38.35	38.75	38.00	38.65	38.38	25.81	1,763,420
9/11/2019	-0.10 / -0.26%	38.00	38.40	37.95	38.20	38.17	25.51	519,270
9/10/2019	+0.20 / +0.52%	37.95	38.60	37.80	38.30	38.17	25.57	1,003,930
9/9/2019	+0.10 / +0.26%	38.00	38.10	37.75	38.10	37.93	25.44	801,830
9/6/2019	-0.50 / -1.30%	38.50	38.50	37.55	38.00	37.94	25.37	1,528,000
9/5/2019	-0.10 / -0.26%	38.80	39.05	38.50	38.50	38.84	25.71	939,140
9/4/2019	-0.10 / -0.26%	38.70	38.80	38.00	38.60	38.42	25.77	921,560
9/3/2019	-0.05 / -0.13%	38.80	39.10	38.65	38.70	38.87	25.84	830,420
8/30/2019	+0.85 / +2.24%	38.20	38.80	37.95	38.75	38.51	25.87	2,186,980
8/29/2019	+0.30 / +0.80%	37.60	37.90	37.35	37.90	37.58	25.31	1,330,160
8/28/2019	+0.10 / +0.27%	37.50	38.00	37.40	37.60	37.60	25.11	932,680
8/27/2019	-0.35 / -0.92%	38.30	38.40	37.50	37.50	38.00	25.04	1,170,790
8/26/2019	+0.30 / +0.80%	36.90	37.85	36.60	37.85	37.18	25.27	1,806,980
8/23/2019	-0.05 / -0.13%	37.80	37.80	37.15	37.55	37.49	25.07	1,297,030
8/22/2019	-0.25 / -0.66%	38.00	38.10	37.50	37.60	37.78	25.11	2,618,940
8/21/2019	+1.05 / +2.85%	36.50	38.25	36.50	37.85	37.60	25.27	2,691,400
8/20/2019	+0.10 / +0.27%	36.95	36.95	36.55	36.80	36.68	24.57	800,200
8/19/2019	+0.70 / +1.94%	36.50	37.00	36.30	36.70	36.61	24.50	1,132,960
8/16/2019	+0.90 / +2.56%	35.00	36.70	34.90	36.00	35.92	24.04	3,237,040
8/15/2019	0.00 / 0.00%	34.50	35.10	34.50	35.10	34.80	23.44	551,130
8/14/2019	+0.20 / +0.57%	35.30	35.40	34.75	35.10	35.03	23.44	520,650
8/13/2019	-0.45 / -1.27%	35.05	35.40	34.75	34.90	35.03	23.30	817,060
8/12/2019	+0.65 / +1.87%	34.85	35.40	34.05	35.35	34.74	23.60	1,373,320
8/9/2019	0.00 / 0.00%	35.00	35.00	34.20	34.70	34.49	23.17	997,910
8/8/2019	0.00 / 0.00%	34.70	35.15	34.65	34.70	34.84	23.17	908,980

<<Previous 30 days Next 30 days>>

BID News

15/11	BID: Plan for collecting shareholders' written opinions
14/11	BID: BOD resolution dated November 12, 2024
04/11	BID: Change in personnel
31/10	BID: Explanation for the profit after tax fluctuation in Quarter 3.2024
11/10	BID: Signing agreement with related party

More News

Related Companies

	Volume	Price	Change
ABB	591,100	7.40	-1.33%
ACB	9,277,500	24.40	-0.61%
BAB	6,400	11.60	-1.69%
BVB	930,500	11.10	0.00%
CTG	8,350,400	33.10	-1.49%
EIB	4,901,200	18.00	-2.96%
EVF	3,682,600	10.50	-0.94%