CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1,310.00 | 1,323.00 | 1,300.00 | 1,309.00 | 24,856.47 | 12,422 |
| 2024-06-13 | 1,307.00 | 1,321.00 | 1,307.00 | 1,315.00 | 24,970.40 | 8,496 |
| 2024-06-12 | 1,315.00 | 1,332.00 | 1,310.00 | 1,314.00 | 24,951.41 | 11,674 |
| 2024-06-11 | 1,311.00 | 1,329.00 | 1,311.00 | 1,317.00 | 25,008.38 | 6,721 |
| 2024-06-10 | 1,329.00 | 1,337.00 | 1,310.00 | 1,320.00 | 25,065.35 | 11,160 |
| 2024-06-07 | 1,334.00 | 1,350.00 | 1,322.00 | 1,329.00 | 25,236.25 | 14,352 |
| 2024-06-05 | 1,321.00 | 1,349.00 | 1,321.00 | 1,335.00 | 25,350.18 | 10,208 |
| 2024-06-04 | 1,338.00 | 1,338.00 | 1,322.00 | 1,322.00 | 25,103.33 | 9,581 |
| 2024-06-03 | 1,325.00 | 1,337.00 | 1,321.00 | 1,330.00 | 25,255.24 | 9,525 |
| 2024-05-31 | 1,321.00 | 1,334.00 | 1,318.00 | 1,324.00 | 25,141.30 | 11,213 |
| 2024-05-30 | 1,345.00 | 1,345.00 | 1,320.00 | 1,326.00 | 25,179.28 | 8,297 |
| 2024-05-29 | 1,349.00 | 1,355.00 | 1,340.00 | 1,340.00 | 25,445.13 | 10,206 |
| 2024-05-28 | 1,334.00 | 1,363.00 | 1,334.00 | 1,355.00 | 25,729.96 | 14,134 |
| 2024-05-27 | 1,326.00 | 1,354.00 | 1,322.00 | 1,331.00 | 25,274.23 | 15,888 |
| 2024-05-24 | 1,355.00 | 1,355.00 | 1,315.00 | 1,325.00 | 25,160.29 | 20,821 |
| 2024-05-23 | 1,330.00 | 1,368.00 | 1,318.00 | 1,335.00 | 25,350.18 | 21,733 |
| 2024-05-22 | 1,391.00 | 1,397.00 | 1,311.00 | 1,317.00 | 25,008.38 | 73,699 |
| 2024-05-21 | 1,395.00 | 1,395.00 | 1,380.00 | 1,391.00 | 26,413.56 | 14,882 |
| 2024-05-20 | 1,412.00 | 1,414.00 | 1,392.00 | 1,395.00 | 26,489.52 | 13,178 |
| 2024-05-17 | 1,425.00 | 1,428.00 | 1,411.00 | 1,412.00 | 26,812.33 | 6,213 |
| 2024-05-16 | 1,421.00 | 1,430.00 | 1,414.00 | 1,423.00 | 27,021.20 | 10,007 |
| 2024-05-14 | 1,420.00 | 1,427.00 | 1,408.00 | 1,418.00 | 26,926.26 | 9,477 |
| 2024-05-13 | 1,418.00 | 1,433.00 | 1,401.00 | 1,409.00 | 26,755.36 | 11,858 |
| 2024-05-10 | 1,430.00 | 1,436.00 | 1,415.00 | 1,420.00 | 26,964.24 | 8,913 |
| 2024-05-09 | 1,426.00 | 1,433.00 | 1,421.00 | 1,428.00 | 27,116.15 | 7,505 |
| 2024-05-08 | 1,405.00 | 1,432.00 | 1,405.00 | 1,430.00 | 27,154.13 | 13,545 |
| 2024-05-07 | 1,405.00 | 1,422.00 | 1,397.00 | 1,419.00 | 26,945.25 | 16,193 |
| 2024-05-03 | 1,395.00 | 1,412.00 | 1,393.00 | 1,400.00 | 26,584.46 | 16,986 |
| 2024-05-02 | 1,415.00 | 1,419.00 | 1,408.00 | 1,408.00 | 26,736.37 | 11,420 |
| 2024-04-30 | 1,425.00 | 1,470.00 | 1,412.00 | 1,414.00 | 26,850.30 | 28,338 |
| 2024-04-29 | 1,403.00 | 1,415.00 | 1,402.00 | 1,411.00 | 26,793.34 | 8,133 |
| 2024-04-26 | 1,400.00 | 1,407.00 | 1,389.00 | 1,403.00 | 26,641.43 | 13,071 |
| 2024-04-25 | 1,409.00 | 1,409.00 | 1,392.00 | 1,395.00 | 26,489.52 | 8,141 |
| 2024-04-24 | 1,375.00 | 1,441.00 | 1,372.00 | 1,410.00 | 26,774.35 | 33,668 |
| 2024-04-23 | 1,380.00 | 1,393.00 | 1,370.00 | 1,372.00 | 26,052.77 | 13,729 |
| 2024-04-22 | 1,398.00 | 1,398.00 | 1,374.00 | 1,378.00 | 26,166.70 | 18,103 |
| 2024-04-19 | 1,396.00 | 1,401.00 | 1,375.00 | 1,393.00 | 26,451.54 | 14,535 |
| 2024-04-18 | 1,391.00 | 1,410.00 | 1,391.00 | 1,396.00 | 26,508.50 | 8,589 |
| 2024-04-17 | 1,378.00 | 1,405.00 | 1,378.00 | 1,391.00 | 26,413.56 | 8,346 |
| 2024-04-16 | 1,387.00 | 1,404.00 | 1,366.00 | 1,378.00 | 26,166.70 | 24,546 |
| 2024-04-15 | 1,404.00 | 1,415.00 | 1,362.00 | 1,400.00 | 26,584.46 | 17,450 |
| 2024-04-12 | 1,423.00 | 1,449.00 | 1,414.00 | 1,415.00 | 26,869.29 | 13,050 |
| 2024-04-11 | 1,450.00 | 1,463.00 | 1,400.00 | 1,427.00 | 27,097.16 | 15,450 |
| 2024-04-09 | 1,462.00 | 1,470.00 | 1,453.00 | 1,453.00 | 27,590.87 | 11,895 |
| 2024-04-08 | 1,502.00 | 1,502.00 | 1,451.00 | 1,462.00 | 27,761.77 | 20,422 |
| 2024-04-05 | 1,466.00 | 1,478.00 | 1,451.00 | 1,461.00 | 27,742.78 | 9,669 |
| 2024-04-04 | 1,457.00 | 1,480.00 | 1,457.00 | 1,470.00 | 27,913.68 | 12,748 |
| 2024-04-03 | 1,468.00 | 1,475.00 | 1,455.00 | 1,457.00 | 27,666.83 | 9,251 |
| 2024-04-02 | 1,493.00 | 1,493.00 | 1,463.00 | 1,476.00 | 28,027.62 | 12,495 |
| 2024-04-01 | 1,475.00 | 1,487.00 | 1,461.00 | 1,474.00 | 27,989.64 | 12,179 |
| 2024-03-29 | 1,460.00 | 1,474.00 | 1,458.00 | 1,465.00 | 27,818.74 | 11,698 |
| 2024-03-28 | 1,470.00 | 1,484.00 | 1,458.00 | 1,460.00 | 27,723.79 | 14,734 |
| 2024-03-27 | 1,500.00 | 1,502.00 | 1,469.00 | 1,477.00 | 28,046.61 | 17,000 |
| 2024-03-26 | 1,480.00 | 1,497.00 | 1,468.00 | 1,476.00 | 28,027.62 | 16,094 |
| 2024-03-25 | 1,503.00 | 1,504.00 | 1,479.00 | 1,479.00 | 28,084.58 | 23,693 |
| 2024-03-22 | 1,460.00 | 1,605.00 | 1,436.00 | 1,497.00 | 28,426.38 | 176,094 |
| 2024-03-21 | 1,444.00 | 1,457.00 | 1,439.00 | 1,449.00 | 27,514.92 | 13,608 |
| 2024-03-20 | 1,409.00 | 1,462.00 | 1,409.00 | 1,442.00 | 27,381.99 | 25,646 |
| 2024-03-19 | 1,406.00 | 1,417.00 | 1,398.00 | 1,411.00 | 26,793.34 | 9,243 |
| 2024-03-18 | 1,414.00 | 1,421.00 | 1,401.00 | 1,408.00 | 26,736.37 | 13,036 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.