Camus Engineering & Construction Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 1,760.00 | 1,785.00 | 1,745.00 | 1,770.00 | 1,650.06 | 153,323 |
| 2022-11-08 | 1,760.00 | 1,795.00 | 1,745.00 | 1,775.00 | 1,654.72 | 201,723 |
| 2022-11-07 | 1,705.00 | 1,755.00 | 1,705.00 | 1,745.00 | 1,626.76 | 249,212 |
| 2022-11-04 | 1,705.00 | 1,735.00 | 1,680.00 | 1,705.00 | 1,589.47 | 207,634 |
| 2022-11-03 | 1,675.00 | 1,730.00 | 1,670.00 | 1,720.00 | 1,603.45 | 174,382 |
| 2022-11-02 | 1,700.00 | 1,745.00 | 1,695.00 | 1,710.00 | 1,594.13 | 140,945 |
| 2022-11-01 | 1,685.00 | 1,755.00 | 1,685.00 | 1,720.00 | 1,603.45 | 127,633 |
| 2022-10-31 | 1,685.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,584.81 | 89,863 |
| 2022-10-28 | 1,700.00 | 1,730.00 | 1,670.00 | 1,670.00 | 1,556.84 | 112,292 |
| 2022-10-27 | 1,705.00 | 1,730.00 | 1,670.00 | 1,715.00 | 1,598.79 | 139,239 |
| 2022-10-26 | 1,720.00 | 1,740.00 | 1,650.00 | 1,670.00 | 1,556.84 | 187,395 |
| 2022-10-25 | 1,725.00 | 1,755.00 | 1,710.00 | 1,725.00 | 1,608.11 | 154,172 |
| 2022-10-24 | 1,745.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,603.45 | 127,723 |
| 2022-10-21 | 1,725.00 | 1,745.00 | 1,710.00 | 1,720.00 | 1,603.45 | 79,973 |
| 2022-10-20 | 1,750.00 | 1,780.00 | 1,715.00 | 1,725.00 | 1,608.11 | 180,032 |
| 2022-10-19 | 1,800.00 | 1,875.00 | 1,760.00 | 1,760.00 | 1,640.74 | 216,346 |
| 2022-10-18 | 1,785.00 | 1,825.00 | 1,760.00 | 1,795.00 | 1,673.37 | 235,693 |
| 2022-10-17 | 1,670.00 | 1,780.00 | 1,670.00 | 1,775.00 | 1,654.72 | 230,799 |
| 2022-10-14 | 1,670.00 | 1,740.00 | 1,655.00 | 1,715.00 | 1,598.79 | 262,093 |
| 2022-10-13 | 1,710.00 | 1,730.00 | 1,620.00 | 1,625.00 | 1,514.89 | 375,843 |
| 2022-10-12 | 1,720.00 | 1,755.00 | 1,690.00 | 1,720.00 | 1,603.45 | 154,473 |
| 2022-10-11 | 1,800.00 | 1,830.00 | 1,700.00 | 1,735.00 | 1,617.43 | 260,937 |
| 2022-10-07 | 1,820.00 | 1,880.00 | 1,795.00 | 1,845.00 | 1,719.98 | 173,845 |
| 2022-10-06 | 1,760.00 | 1,900.00 | 1,760.00 | 1,840.00 | 1,715.32 | 266,106 |
| 2022-10-05 | 1,835.00 | 1,835.00 | 1,730.00 | 1,755.00 | 1,636.08 | 164,170 |
| 2022-10-04 | 1,720.00 | 1,775.00 | 1,715.00 | 1,775.00 | 1,654.72 | 220,037 |
| 2022-09-30 | 1,650.00 | 1,715.00 | 1,635.00 | 1,700.00 | 1,584.81 | 270,890 |
| 2022-09-29 | 1,690.00 | 1,755.00 | 1,675.00 | 1,675.00 | 1,561.50 | 274,829 |
| 2022-09-28 | 1,750.00 | 1,840.00 | 1,675.00 | 1,675.00 | 1,561.50 | 679,095 |
| 2022-09-27 | 1,720.00 | 1,825.00 | 1,720.00 | 1,770.00 | 1,650.06 | 387,273 |
| 2022-09-26 | 1,880.00 | 1,900.00 | 1,750.00 | 1,750.00 | 1,631.42 | 508,007 |
| 2022-09-23 | 1,890.00 | 2,030.00 | 1,870.00 | 1,900.00 | 1,771.25 | 797,196 |
| 2022-09-22 | 1,950.00 | 1,985.00 | 1,855.00 | 1,890.00 | 1,761.93 | 536,607 |
| 2022-09-21 | 1,960.00 | 2,030.00 | 1,930.00 | 1,970.00 | 1,836.51 | 278,607 |
| 2022-09-20 | 2,005.00 | 2,045.00 | 1,950.00 | 1,960.00 | 1,827.19 | 315,183 |
| 2022-09-19 | 2,160.00 | 2,160.00 | 2,000.00 | 2,005.00 | 1,869.14 | 440,526 |
| 2022-09-16 | 2,095.00 | 2,135.00 | 2,040.00 | 2,040.00 | 1,901.77 | 234,037 |
| 2022-09-15 | 2,135.00 | 2,135.00 | 2,080.00 | 2,095.00 | 1,953.04 | 123,315 |
| 2022-09-14 | 2,050.00 | 2,130.00 | 2,050.00 | 2,110.00 | 1,967.02 | 147,566 |
| 2022-09-13 | 2,070.00 | 2,160.00 | 2,070.00 | 2,105.00 | 1,962.36 | 172,181 |
| 2022-09-08 | 2,140.00 | 2,140.00 | 2,055.00 | 2,055.00 | 1,915.75 | 144,167 |
| 2022-09-07 | 2,125.00 | 2,125.00 | 2,050.00 | 2,065.00 | 1,925.07 | 235,527 |
| 2022-09-06 | 2,135.00 | 2,170.00 | 2,125.00 | 2,130.00 | 1,985.67 | 111,708 |
| 2022-09-05 | 2,135.00 | 2,235.00 | 2,135.00 | 2,145.00 | 1,999.65 | 276,902 |
| 2022-09-02 | 2,155.00 | 2,180.00 | 2,150.00 | 2,180.00 | 2,032.28 | 127,017 |
| 2022-09-01 | 2,210.00 | 2,250.00 | 2,160.00 | 2,160.00 | 2,013.64 | 228,330 |
| 2022-08-31 | 2,190.00 | 2,260.00 | 2,145.00 | 2,250.00 | 2,097.54 | 228,059 |
| 2022-08-30 | 2,170.00 | 2,210.00 | 2,135.00 | 2,200.00 | 2,050.93 | 237,136 |
| 2022-08-29 | 2,100.00 | 2,190.00 | 2,100.00 | 2,170.00 | 2,022.96 | 337,907 |
| 2022-08-26 | 2,345.00 | 2,345.00 | 2,215.00 | 2,220.00 | 2,069.57 | 535,392 |
| 2022-08-25 | 2,215.00 | 2,325.00 | 2,215.00 | 2,305.00 | 2,148.81 | 347,714 |
| 2022-08-24 | 2,200.00 | 2,275.00 | 2,185.00 | 2,215.00 | 2,064.91 | 239,829 |
| 2022-08-23 | 2,210.00 | 2,245.00 | 2,180.00 | 2,200.00 | 2,050.93 | 252,868 |
| 2022-08-22 | 2,200.00 | 2,295.00 | 2,195.00 | 2,220.00 | 2,069.57 | 446,509 |
| 2022-08-19 | 2,295.00 | 2,320.00 | 2,245.00 | 2,250.00 | 2,097.54 | 268,842 |
| 2022-08-18 | 2,330.00 | 2,360.00 | 2,260.00 | 2,295.00 | 2,139.49 | 407,972 |
| 2022-08-17 | 2,380.00 | 2,450.00 | 2,325.00 | 2,370.00 | 2,209.41 | 649,362 |
| 2022-08-16 | 2,350.00 | 2,410.00 | 2,350.00 | 2,385.00 | 2,223.39 | 392,113 |
| 2022-08-12 | 2,420.00 | 2,480.00 | 2,375.00 | 2,375.00 | 2,214.07 | 901,073 |
| 2022-08-11 | 2,435.00 | 2,455.00 | 2,355.00 | 2,375.00 | 2,214.07 | 774,151 |
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.