Camus Engineering & Construction Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,617.00 | 1,644.00 | 1,610.00 | 1,638.00 | 1,542.73 | 24,925 |
| 2023-07-28 | 1,600.00 | 1,626.00 | 1,590.00 | 1,612.00 | 1,518.24 | 37,587 |
| 2023-07-27 | 1,521.00 | 1,649.00 | 1,521.00 | 1,602.00 | 1,508.82 | 99,810 |
| 2023-07-26 | 1,669.00 | 1,674.00 | 1,545.00 | 1,609.00 | 1,515.41 | 203,539 |
| 2023-07-25 | 1,696.00 | 1,696.00 | 1,661.00 | 1,670.00 | 1,572.87 | 84,306 |
| 2023-07-24 | 1,735.00 | 1,737.00 | 1,662.00 | 1,696.00 | 1,597.35 | 118,607 |
| 2023-07-21 | 1,734.00 | 1,748.00 | 1,715.00 | 1,735.00 | 1,634.08 | 29,810 |
| 2023-07-20 | 1,718.00 | 1,746.00 | 1,715.00 | 1,734.00 | 1,633.14 | 99,480 |
| 2023-07-19 | 1,701.00 | 1,747.00 | 1,689.00 | 1,719.00 | 1,619.02 | 109,443 |
| 2023-07-18 | 1,750.00 | 1,753.00 | 1,685.00 | 1,689.00 | 1,590.76 | 99,977 |
| 2023-07-17 | 1,685.00 | 1,745.00 | 1,685.00 | 1,720.00 | 1,619.96 | 43,151 |
| 2023-07-14 | 1,725.00 | 1,725.00 | 1,640.00 | 1,709.00 | 1,609.60 | 46,686 |
| 2023-07-13 | 1,706.00 | 1,739.00 | 1,695.00 | 1,725.00 | 1,624.67 | 72,080 |
| 2023-07-12 | 1,697.00 | 1,719.00 | 1,675.00 | 1,706.00 | 1,606.77 | 34,511 |
| 2023-07-11 | 1,669.00 | 1,730.00 | 1,665.00 | 1,680.00 | 1,582.28 | 33,386 |
| 2023-07-10 | 1,663.00 | 1,687.00 | 1,663.00 | 1,663.00 | 1,566.27 | 36,761 |
| 2023-07-07 | 1,663.00 | 1,684.00 | 1,655.00 | 1,663.00 | 1,566.27 | 45,610 |
| 2023-07-06 | 1,707.00 | 1,715.00 | 1,672.00 | 1,672.00 | 1,574.75 | 86,510 |
| 2023-07-05 | 1,722.00 | 1,738.00 | 1,698.00 | 1,701.00 | 1,602.06 | 49,565 |
| 2023-07-04 | 1,722.00 | 1,723.00 | 1,703.00 | 1,722.00 | 1,621.84 | 38,842 |
| 2023-07-03 | 1,732.00 | 1,735.00 | 1,714.00 | 1,722.00 | 1,621.84 | 36,539 |
| 2023-06-30 | 1,704.00 | 1,721.00 | 1,697.00 | 1,714.00 | 1,614.31 | 66,809 |
| 2023-06-29 | 1,739.00 | 1,739.00 | 1,711.00 | 1,713.00 | 1,613.36 | 40,028 |
| 2023-06-28 | 1,735.00 | 1,765.00 | 1,721.00 | 1,739.00 | 1,633.14 | 26,784 |
| 2023-06-27 | 1,731.00 | 1,751.00 | 1,723.00 | 1,735.00 | 1,629.39 | 30,724 |
| 2023-06-26 | 1,731.00 | 1,744.00 | 1,711.00 | 1,731.00 | 1,625.63 | 31,366 |
| 2023-06-23 | 1,757.00 | 1,758.00 | 1,720.00 | 1,740.00 | 1,634.08 | 61,859 |
| 2023-06-22 | 1,757.00 | 1,777.00 | 1,740.00 | 1,757.00 | 1,650.05 | 41,810 |
| 2023-06-21 | 1,775.00 | 1,800.00 | 1,757.00 | 1,757.00 | 1,650.05 | 110,117 |
| 2023-06-20 | 1,771.00 | 1,804.00 | 1,769.00 | 1,795.00 | 1,685.73 | 75,604 |
| 2023-06-19 | 1,758.00 | 1,807.00 | 1,700.00 | 1,804.00 | 1,694.19 | 117,277 |
| 2023-06-16 | 1,722.00 | 1,744.00 | 1,713.00 | 1,740.00 | 1,634.08 | 61,388 |
| 2023-06-15 | 1,739.00 | 1,773.00 | 1,677.00 | 1,711.00 | 1,606.85 | 96,014 |
| 2023-06-14 | 1,792.00 | 1,792.00 | 1,705.00 | 1,773.00 | 1,665.07 | 71,485 |
| 2023-06-13 | 1,782.00 | 1,797.00 | 1,773.00 | 1,783.00 | 1,674.46 | 36,905 |
| 2023-06-12 | 1,763.00 | 1,785.00 | 1,755.00 | 1,783.00 | 1,674.46 | 72,681 |
| 2023-06-09 | 1,765.00 | 1,790.00 | 1,765.00 | 1,770.00 | 1,662.26 | 56,913 |
| 2023-06-08 | 1,799.00 | 1,813.00 | 1,765.00 | 1,781.00 | 1,672.59 | 62,549 |
| 2023-06-07 | 1,792.00 | 1,810.00 | 1,792.00 | 1,799.00 | 1,689.49 | 60,976 |
| 2023-06-05 | 1,815.00 | 1,824.00 | 1,797.00 | 1,810.00 | 1,699.82 | 70,981 |
| 2023-06-02 | 1,804.00 | 1,826.00 | 1,797.00 | 1,824.00 | 1,712.97 | 111,693 |
| 2023-06-01 | 1,783.00 | 1,825.00 | 1,783.00 | 1,805.00 | 1,695.12 | 127,838 |
| 2023-05-31 | 1,785.00 | 1,804.00 | 1,761.00 | 1,794.00 | 1,684.79 | 79,311 |
| 2023-05-30 | 1,794.00 | 1,844.00 | 1,774.00 | 1,785.00 | 1,676.34 | 125,313 |
| 2023-05-26 | 1,820.00 | 1,820.00 | 1,785.00 | 1,794.00 | 1,684.79 | 175,217 |
| 2023-05-25 | 1,802.00 | 1,877.00 | 1,782.00 | 1,812.00 | 1,701.70 | 381,035 |
| 2023-05-24 | 1,809.00 | 1,845.00 | 1,761.00 | 1,810.00 | 1,699.82 | 314,992 |
| 2023-05-23 | 1,820.00 | 1,820.00 | 1,755.00 | 1,773.00 | 1,665.07 | 251,001 |
| 2023-05-22 | 1,860.00 | 1,889.00 | 1,778.00 | 1,801.00 | 1,691.37 | 1,269,873 |
| 2023-05-19 | 1,737.00 | 1,771.00 | 1,723.00 | 1,765.00 | 1,657.56 | 256,584 |
| 2023-05-18 | 1,730.00 | 1,738.00 | 1,703.00 | 1,730.00 | 1,624.69 | 148,126 |
| 2023-05-17 | 1,745.00 | 1,745.00 | 1,689.00 | 1,702.00 | 1,598.39 | 172,206 |
| 2023-05-16 | 1,635.00 | 1,732.00 | 1,634.00 | 1,715.00 | 1,610.60 | 911,993 |
| 2023-05-15 | 1,638.00 | 1,638.00 | 1,607.00 | 1,630.00 | 1,530.78 | 74,374 |
| 2023-05-12 | 1,620.00 | 1,665.00 | 1,611.00 | 1,639.00 | 1,539.23 | 97,759 |
| 2023-05-11 | 1,620.00 | 1,643.00 | 1,618.00 | 1,630.00 | 1,530.78 | 59,900 |
| 2023-05-10 | 1,620.00 | 1,645.00 | 1,619.00 | 1,619.00 | 1,520.45 | 54,365 |
| 2023-05-09 | 1,640.00 | 1,653.00 | 1,615.00 | 1,644.00 | 1,543.93 | 63,859 |
| 2023-05-08 | 1,602.00 | 1,649.00 | 1,602.00 | 1,644.00 | 1,543.93 | 102,160 |
| 2023-05-04 | 1,617.00 | 1,635.00 | 1,609.00 | 1,616.00 | 1,517.63 | 65,408 |
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.