Camus Engineering & Construction Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,497.00 | 1,509.00 | 1,480.00 | 1,491.00 | 1,404.28 | 36,949 |
| 2023-10-30 | 1,498.00 | 1,523.00 | 1,480.00 | 1,481.00 | 1,394.86 | 47,452 |
| 2023-10-27 | 1,501.00 | 1,529.00 | 1,490.00 | 1,513.00 | 1,425.00 | 33,085 |
| 2023-10-26 | 1,520.00 | 1,521.00 | 1,486.00 | 1,517.00 | 1,428.76 | 40,829 |
| 2023-10-25 | 1,532.00 | 1,532.00 | 1,501.00 | 1,530.00 | 1,441.01 | 37,076 |
| 2023-10-24 | 1,508.00 | 1,526.00 | 1,496.00 | 1,520.00 | 1,431.59 | 22,752 |
| 2023-10-23 | 1,517.00 | 1,525.00 | 1,481.00 | 1,518.00 | 1,429.71 | 96,215 |
| 2023-10-20 | 1,520.00 | 1,542.00 | 1,504.00 | 1,530.00 | 1,441.01 | 58,315 |
| 2023-10-19 | 1,531.00 | 1,559.00 | 1,525.00 | 1,550.00 | 1,459.84 | 38,308 |
| 2023-10-18 | 1,565.00 | 1,566.00 | 1,552.00 | 1,563.00 | 1,472.09 | 24,755 |
| 2023-10-17 | 1,542.00 | 1,564.00 | 1,538.00 | 1,556.00 | 1,465.50 | 27,523 |
| 2023-10-16 | 1,539.00 | 1,551.00 | 1,526.00 | 1,550.00 | 1,459.84 | 27,041 |
| 2023-10-13 | 1,571.00 | 1,580.00 | 1,531.00 | 1,540.00 | 1,450.43 | 27,672 |
| 2023-10-12 | 1,566.00 | 1,575.00 | 1,561.00 | 1,571.00 | 1,479.62 | 19,571 |
| 2023-10-11 | 1,528.00 | 1,571.00 | 1,523.00 | 1,550.00 | 1,459.84 | 41,016 |
| 2023-10-10 | 1,574.00 | 1,575.00 | 1,515.00 | 1,539.00 | 1,449.48 | 30,617 |
| 2023-10-06 | 1,532.00 | 1,576.00 | 1,526.00 | 1,558.00 | 1,467.38 | 34,449 |
| 2023-10-05 | 1,519.00 | 1,540.00 | 1,511.00 | 1,525.00 | 1,436.30 | 39,821 |
| 2023-10-04 | 1,570.00 | 1,626.00 | 1,516.00 | 1,516.00 | 1,427.82 | 128,446 |
| 2023-09-27 | 1,570.00 | 1,586.00 | 1,554.00 | 1,585.00 | 1,492.81 | 24,617 |
| 2023-09-26 | 1,599.00 | 1,610.00 | 1,550.00 | 1,586.00 | 1,493.75 | 44,688 |
| 2023-09-25 | 1,582.00 | 1,605.00 | 1,579.00 | 1,599.00 | 1,505.99 | 33,783 |
| 2023-09-22 | 1,584.00 | 1,600.00 | 1,565.00 | 1,599.00 | 1,505.99 | 36,863 |
| 2023-09-21 | 1,622.00 | 1,649.00 | 1,583.00 | 1,584.00 | 1,491.87 | 56,189 |
| 2023-09-20 | 1,624.00 | 1,632.00 | 1,611.00 | 1,625.00 | 1,530.48 | 20,679 |
| 2023-09-19 | 1,630.00 | 1,647.00 | 1,620.00 | 1,633.00 | 1,538.02 | 18,777 |
| 2023-09-18 | 1,658.00 | 1,660.00 | 1,644.00 | 1,649.00 | 1,553.09 | 25,404 |
| 2023-09-15 | 1,650.00 | 1,671.00 | 1,644.00 | 1,658.00 | 1,561.56 | 31,744 |
| 2023-09-14 | 1,636.00 | 1,653.00 | 1,625.00 | 1,650.00 | 1,554.03 | 15,905 |
| 2023-09-13 | 1,660.00 | 1,660.00 | 1,634.00 | 1,645.00 | 1,549.32 | 26,429 |
| 2023-09-12 | 1,660.00 | 1,695.00 | 1,647.00 | 1,660.00 | 1,563.45 | 38,452 |
| 2023-09-11 | 1,654.00 | 1,671.00 | 1,640.00 | 1,660.00 | 1,563.45 | 42,174 |
| 2023-09-08 | 1,631.00 | 1,648.00 | 1,627.00 | 1,648.00 | 1,552.14 | 26,251 |
| 2023-09-07 | 1,661.00 | 1,683.00 | 1,621.00 | 1,640.00 | 1,544.61 | 62,371 |
| 2023-09-06 | 1,677.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,572.87 | 35,165 |
| 2023-09-05 | 1,689.00 | 1,689.00 | 1,656.00 | 1,677.00 | 1,579.46 | 55,502 |
| 2023-09-04 | 1,703.00 | 1,703.00 | 1,672.00 | 1,688.00 | 1,589.82 | 40,530 |
| 2023-09-01 | 1,680.00 | 1,698.00 | 1,669.00 | 1,680.00 | 1,582.28 | 128,321 |
| 2023-08-31 | 1,690.00 | 1,706.00 | 1,669.00 | 1,680.00 | 1,582.28 | 64,204 |
| 2023-08-30 | 1,659.00 | 1,702.00 | 1,659.00 | 1,690.00 | 1,591.70 | 58,296 |
| 2023-08-29 | 1,605.00 | 1,679.00 | 1,605.00 | 1,668.00 | 1,570.98 | 88,228 |
| 2023-08-28 | 1,622.00 | 1,640.00 | 1,550.00 | 1,627.00 | 1,532.37 | 134,586 |
| 2023-08-25 | 1,632.00 | 1,632.00 | 1,601.00 | 1,619.00 | 1,524.83 | 55,537 |
| 2023-08-24 | 1,606.00 | 1,640.00 | 1,606.00 | 1,615.00 | 1,521.06 | 30,989 |
| 2023-08-23 | 1,598.00 | 1,629.00 | 1,568.00 | 1,622.00 | 1,527.66 | 124,295 |
| 2023-08-22 | 1,582.00 | 1,597.00 | 1,574.00 | 1,590.00 | 1,497.52 | 68,500 |
| 2023-08-21 | 1,552.00 | 1,610.00 | 1,551.00 | 1,581.00 | 1,489.04 | 80,587 |
| 2023-08-18 | 1,597.00 | 1,607.00 | 1,555.00 | 1,563.00 | 1,472.09 | 73,307 |
| 2023-08-17 | 1,585.00 | 1,610.00 | 1,550.00 | 1,597.00 | 1,504.11 | 110,757 |
| 2023-08-16 | 1,605.00 | 1,621.00 | 1,579.00 | 1,601.00 | 1,507.88 | 182,821 |
| 2023-08-14 | 1,638.00 | 1,643.00 | 1,599.00 | 1,619.00 | 1,524.83 | 103,853 |
| 2023-08-11 | 1,678.00 | 1,678.00 | 1,649.00 | 1,656.00 | 1,559.68 | 18,274 |
| 2023-08-10 | 1,642.00 | 1,670.00 | 1,641.00 | 1,660.00 | 1,563.45 | 33,279 |
| 2023-08-09 | 1,649.00 | 1,680.00 | 1,631.00 | 1,642.00 | 1,546.49 | 41,843 |
| 2023-08-08 | 1,646.00 | 1,675.00 | 1,629.00 | 1,658.00 | 1,561.56 | 93,856 |
| 2023-08-07 | 1,674.00 | 1,684.00 | 1,610.00 | 1,670.00 | 1,572.87 | 57,678 |
| 2023-08-04 | 1,660.00 | 1,675.00 | 1,630.00 | 1,674.00 | 1,576.63 | 48,339 |
| 2023-08-03 | 1,615.00 | 1,666.00 | 1,611.00 | 1,660.00 | 1,563.45 | 46,042 |
| 2023-08-02 | 1,647.00 | 1,672.00 | 1,617.00 | 1,658.00 | 1,561.56 | 34,814 |
| 2023-08-01 | 1,631.00 | 1,648.00 | 1,631.00 | 1,648.00 | 1,552.14 | 51,645 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 15.0000 KRW |
| 2025-12-29 | 25.0000 KRW |
| 2025-06-27 | 5.0000 KRW |
| 2024-12-27 | 15.0000 KRW |
| 2024-06-27 | 5.0000 KRW |
| 2023-12-27 | 15.0000 KRW |
| 2023-06-29 | 5.0000 KRW |
| 2022-12-28 | 15.0000 KRW |
| 2022-06-29 | 5.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2021-06-29 | 5.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2020-06-29 | 5.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
| 2019-06-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.