Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 013700.KO stock page

Camus Engineering & Construction Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,270.002,310.002,265.002,285.002,124.39264,549
2022-05-162,265.002,330.002,265.002,285.002,124.39278,367
2022-05-132,220.002,270.002,215.002,265.002,105.80337,100
2022-05-122,350.002,360.002,220.002,220.002,063.96889,432
2022-05-112,305.002,445.002,305.002,385.002,217.36738,068
2022-05-102,270.002,375.002,250.002,365.002,198.77718,952
2022-05-092,505.002,530.002,360.002,365.002,198.77917,404
2022-05-062,585.002,650.002,505.002,505.002,328.933,754,456
2022-05-042,550.002,565.002,500.002,520.002,342.88685,335
2022-05-032,630.002,630.002,540.002,550.002,370.771,195,090
2022-05-022,510.002,610.002,505.002,600.002,417.25963,878
2022-04-292,560.002,600.002,490.002,570.002,389.361,836,757
2022-04-282,440.002,525.002,420.002,520.002,342.881,257,169
2022-04-272,360.002,460.002,360.002,400.002,231.31785,582
2022-04-262,455.002,485.002,410.002,440.002,268.50900,955
2022-04-252,360.002,640.002,355.002,455.002,282.445,474,075
2022-04-222,450.002,475.002,405.002,415.002,245.26806,437
2022-04-212,415.002,460.002,410.002,440.002,268.50592,637
2022-04-202,420.002,420.002,395.002,410.002,240.61465,769
2022-04-192,490.002,490.002,405.002,410.002,240.61735,159
2022-04-182,465.002,530.002,455.002,470.002,296.39963,629
2022-04-152,440.002,515.002,420.002,430.002,259.201,248,734
2022-04-142,465.002,470.002,415.002,420.002,249.90608,138
2022-04-132,395.002,625.002,380.002,445.002,273.155,433,471
2022-04-122,345.002,415.002,340.002,385.002,217.36761,352
2022-04-112,415.002,465.002,380.002,395.002,226.66761,716
2022-04-082,455.002,485.002,370.002,440.002,268.50871,145
2022-04-072,580.002,625.002,440.002,450.002,277.801,909,868
2022-04-062,625.002,795.002,580.002,610.002,426.554,099,576
2022-04-052,725.002,735.002,650.002,660.002,473.041,558,833
2022-04-042,770.002,820.002,675.002,725.002,533.472,231,750
2022-04-012,970.002,970.002,780.002,780.002,584.602,526,804
2022-03-312,900.002,995.002,855.002,980.002,770.542,739,887
2022-03-303,105.003,105.002,900.002,950.002,742.654,968,501
2022-03-293,285.003,320.003,110.003,145.002,923.955,263,394
2022-03-283,350.003,350.003,200.003,215.002,989.037,643,709
2022-03-253,140.003,255.003,110.003,160.002,937.896,500,404
2022-03-243,210.003,515.003,085.003,145.002,923.9524,625,000
2022-03-232,940.003,545.002,890.003,200.002,975.0863,822,070
2022-03-222,890.002,985.002,880.002,905.002,700.817,673,311
2022-03-212,835.003,065.002,830.002,835.002,635.7414,815,780
2022-03-182,910.002,915.002,765.002,820.002,621.795,137,211
2022-03-172,870.002,925.002,810.002,910.002,705.465,990,856
2022-03-162,655.003,180.002,540.002,935.002,728.7147,765,352
2022-03-152,630.002,770.002,545.002,640.002,454.446,527,007
2022-03-142,720.002,990.002,605.002,660.002,473.0425,105,561
2022-03-112,250.002,700.002,250.002,615.002,431.2031,624,131
2022-03-102,110.002,395.002,070.002,245.002,087.2012,753,090
2022-03-082,000.002,050.001,980.002,015.001,873.371,090,553
2022-03-072,075.002,120.002,010.002,015.001,873.371,301,514
2022-03-042,150.002,180.002,105.002,120.001,970.991,207,974
2022-03-032,305.002,415.002,140.002,145.001,994.235,111,573
2022-03-022,130.002,155.002,110.002,120.001,970.99527,812
2022-02-282,140.002,175.002,110.002,125.001,975.64975,664
2022-02-252,175.002,235.002,155.002,210.002,054.66897,151
2022-02-242,215.002,275.002,105.002,135.001,984.941,159,137
2022-02-232,225.002,300.002,210.002,225.002,068.61640,253
2022-02-222,230.002,285.002,195.002,225.002,068.61894,226
2022-02-212,230.002,300.002,200.002,285.002,124.39651,489
2022-02-182,200.002,335.002,185.002,315.002,152.28866,029
← NewerPage 19 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2815.0000 KRW
2025-12-2925.0000 KRW
2025-06-275.0000 KRW
2024-12-2715.0000 KRW
2024-06-275.0000 KRW
2023-12-2715.0000 KRW
2023-06-295.0000 KRW
2022-12-2815.0000 KRW
2022-06-295.0000 KRW
2021-12-2915.0000 KRW
2021-06-295.0000 KRW
2020-12-2915.0000 KRW
2020-06-295.0000 KRW
2019-12-2720.0000 KRW
2019-06-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.