Camus Engineering & Construction Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,625.00 | 1,665.00 | 1,617.00 | 1,617.00 | 1,518.57 | 92,505 |
| 2023-05-02 | 1,656.00 | 1,670.00 | 1,555.00 | 1,654.00 | 1,553.32 | 156,368 |
| 2023-04-28 | 1,570.00 | 1,672.00 | 1,551.00 | 1,652.00 | 1,551.44 | 365,999 |
| 2023-04-27 | 1,550.00 | 1,580.00 | 1,530.00 | 1,575.00 | 1,479.13 | 71,011 |
| 2023-04-26 | 1,570.00 | 1,592.00 | 1,480.00 | 1,580.00 | 1,483.82 | 175,462 |
| 2023-04-25 | 1,560.00 | 1,586.00 | 1,534.00 | 1,585.00 | 1,488.52 | 155,626 |
| 2023-04-24 | 1,625.00 | 1,639.00 | 1,579.00 | 1,580.00 | 1,483.82 | 97,287 |
| 2023-04-21 | 1,612.00 | 1,641.00 | 1,610.00 | 1,621.00 | 1,522.33 | 77,268 |
| 2023-04-20 | 1,625.00 | 1,647.00 | 1,614.00 | 1,618.00 | 1,519.51 | 88,367 |
| 2023-04-19 | 1,599.00 | 1,649.00 | 1,597.00 | 1,635.00 | 1,535.47 | 118,730 |
| 2023-04-18 | 1,620.00 | 1,620.00 | 1,590.00 | 1,599.00 | 1,501.66 | 117,407 |
| 2023-04-17 | 1,612.00 | 1,634.00 | 1,601.00 | 1,627.00 | 1,527.96 | 103,229 |
| 2023-04-14 | 1,598.00 | 1,653.00 | 1,581.00 | 1,603.00 | 1,505.42 | 215,615 |
| 2023-04-13 | 1,600.00 | 1,617.00 | 1,582.00 | 1,600.00 | 1,502.60 | 52,613 |
| 2023-04-12 | 1,598.00 | 1,644.00 | 1,598.00 | 1,610.00 | 1,512.00 | 185,145 |
| 2023-04-11 | 1,502.00 | 1,628.00 | 1,488.00 | 1,622.00 | 1,523.26 | 240,249 |
| 2023-04-10 | 1,552.00 | 1,553.00 | 1,495.00 | 1,508.00 | 1,416.20 | 275,048 |
| 2023-04-07 | 1,553.00 | 1,598.00 | 1,550.00 | 1,554.00 | 1,459.40 | 102,356 |
| 2023-04-06 | 1,608.00 | 1,618.00 | 1,555.00 | 1,558.00 | 1,463.16 | 201,226 |
| 2023-04-05 | 1,591.00 | 1,630.00 | 1,580.00 | 1,608.00 | 1,510.12 | 127,029 |
| 2023-04-04 | 1,559.00 | 1,630.00 | 1,558.00 | 1,607.00 | 1,509.18 | 174,785 |
| 2023-04-03 | 1,544.00 | 1,573.00 | 1,518.00 | 1,573.00 | 1,477.25 | 232,403 |
| 2023-03-31 | 1,573.00 | 1,575.00 | 1,510.00 | 1,526.00 | 1,433.11 | 131,419 |
| 2023-03-30 | 1,555.00 | 1,583.00 | 1,514.00 | 1,567.00 | 1,471.61 | 250,202 |
| 2023-03-29 | 1,562.00 | 1,575.00 | 1,546.00 | 1,550.00 | 1,455.65 | 121,540 |
| 2023-03-28 | 1,530.00 | 1,576.00 | 1,529.00 | 1,573.00 | 1,477.25 | 116,094 |
| 2023-03-27 | 1,551.00 | 1,585.00 | 1,510.00 | 1,551.00 | 1,456.59 | 402,447 |
| 2023-03-24 | 1,585.00 | 1,608.00 | 1,553.00 | 1,565.00 | 1,469.73 | 284,025 |
| 2023-03-23 | 1,613.00 | 1,629.00 | 1,562.00 | 1,579.00 | 1,482.88 | 322,157 |
| 2023-03-22 | 1,648.00 | 1,650.00 | 1,619.00 | 1,622.00 | 1,523.26 | 120,283 |
| 2023-03-21 | 1,657.00 | 1,665.00 | 1,635.00 | 1,648.00 | 1,547.68 | 127,042 |
| 2023-03-20 | 1,658.00 | 1,685.00 | 1,639.00 | 1,648.00 | 1,547.68 | 127,335 |
| 2023-03-17 | 1,650.00 | 1,682.00 | 1,645.00 | 1,658.00 | 1,557.07 | 115,215 |
| 2023-03-16 | 1,617.00 | 1,671.00 | 1,612.00 | 1,659.00 | 1,558.01 | 187,131 |
| 2023-03-15 | 1,615.00 | 1,644.00 | 1,615.00 | 1,622.00 | 1,523.26 | 132,219 |
| 2023-03-14 | 1,666.00 | 1,670.00 | 1,615.00 | 1,615.00 | 1,516.69 | 269,289 |
| 2023-03-13 | 1,675.00 | 1,697.00 | 1,630.00 | 1,690.00 | 1,587.13 | 221,585 |
| 2023-03-10 | 1,700.00 | 1,726.00 | 1,670.00 | 1,709.00 | 1,604.97 | 208,412 |
| 2023-03-09 | 1,700.00 | 1,741.00 | 1,691.00 | 1,703.00 | 1,599.33 | 278,010 |
| 2023-03-08 | 1,729.00 | 1,790.00 | 1,686.00 | 1,773.00 | 1,665.07 | 319,983 |
| 2023-03-07 | 1,691.00 | 1,741.00 | 1,686.00 | 1,729.00 | 1,623.75 | 317,281 |
| 2023-03-06 | 1,665.00 | 1,699.00 | 1,662.00 | 1,691.00 | 1,588.06 | 225,819 |
| 2023-03-03 | 1,700.00 | 1,700.00 | 1,655.00 | 1,678.00 | 1,575.86 | 276,181 |
| 2023-03-02 | 1,715.00 | 1,715.00 | 1,685.00 | 1,693.00 | 1,589.94 | 121,736 |
| 2023-02-28 | 1,697.00 | 1,734.00 | 1,680.00 | 1,705.00 | 1,601.21 | 108,931 |
| 2023-02-27 | 1,717.00 | 1,732.00 | 1,689.00 | 1,707.00 | 1,603.09 | 177,398 |
| 2023-02-24 | 1,767.00 | 1,767.00 | 1,721.00 | 1,732.00 | 1,626.57 | 302,373 |
| 2023-02-23 | 1,803.00 | 1,803.00 | 1,765.00 | 1,765.00 | 1,657.56 | 204,950 |
| 2023-02-22 | 1,775.00 | 1,815.00 | 1,771.00 | 1,783.00 | 1,674.46 | 235,740 |
| 2023-02-21 | 1,776.00 | 1,812.00 | 1,775.00 | 1,800.00 | 1,690.43 | 163,365 |
| 2023-02-20 | 1,770.00 | 1,810.00 | 1,730.00 | 1,772.00 | 1,664.13 | 234,622 |
| 2023-02-17 | 1,760.00 | 1,790.00 | 1,742.00 | 1,775.00 | 1,666.95 | 269,489 |
| 2023-02-16 | 1,737.00 | 1,773.00 | 1,728.00 | 1,760.00 | 1,652.86 | 232,667 |
| 2023-02-15 | 1,806.00 | 1,817.00 | 1,729.00 | 1,754.00 | 1,647.23 | 834,056 |
| 2023-02-14 | 1,835.00 | 1,860.00 | 1,820.00 | 1,826.00 | 1,714.85 | 290,780 |
| 2023-02-13 | 1,842.00 | 1,881.00 | 1,831.00 | 1,842.00 | 1,729.87 | 254,283 |
| 2023-02-10 | 1,874.00 | 1,891.00 | 1,834.00 | 1,841.00 | 1,728.93 | 359,541 |
| 2023-02-09 | 1,884.00 | 1,940.00 | 1,884.00 | 1,891.00 | 1,775.89 | 696,277 |
| 2023-02-08 | 1,905.00 | 1,928.00 | 1,850.00 | 1,882.00 | 1,767.44 | 904,523 |
| 2023-02-07 | 1,950.00 | 1,990.00 | 1,880.00 | 1,907.00 | 1,790.92 | 724,065 |
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.