CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1,437.00 | 1,439.00 | 1,415.00 | 1,415.00 | 26,869.29 | 18,620 |
| 2024-03-14 | 1,446.00 | 1,452.00 | 1,431.00 | 1,437.00 | 27,287.05 | 11,603 |
| 2024-03-13 | 1,448.00 | 1,452.00 | 1,430.00 | 1,446.00 | 27,457.95 | 15,178 |
| 2024-03-12 | 1,460.00 | 1,460.00 | 1,430.00 | 1,433.00 | 27,211.09 | 16,288 |
| 2024-03-11 | 1,435.00 | 1,466.00 | 1,431.00 | 1,458.00 | 27,685.82 | 13,680 |
| 2024-03-08 | 1,444.00 | 1,463.00 | 1,430.00 | 1,444.00 | 27,419.97 | 18,921 |
| 2024-03-07 | 1,480.00 | 1,499.00 | 1,435.00 | 1,446.00 | 27,457.95 | 38,680 |
| 2024-03-06 | 1,486.00 | 1,506.00 | 1,475.00 | 1,485.00 | 28,198.52 | 11,681 |
| 2024-03-05 | 1,502.00 | 1,520.00 | 1,481.00 | 1,485.00 | 28,198.52 | 19,403 |
| 2024-03-04 | 1,495.00 | 1,572.00 | 1,495.00 | 1,520.00 | 28,863.13 | 35,585 |
| 2024-02-29 | 1,491.00 | 1,505.00 | 1,463.00 | 1,489.00 | 28,274.47 | 21,402 |
| 2024-02-28 | 1,494.00 | 1,509.00 | 1,485.00 | 1,500.00 | 28,483.35 | 17,964 |
| 2024-02-27 | 1,535.00 | 1,535.00 | 1,491.00 | 1,494.00 | 28,369.42 | 25,647 |
| 2024-02-26 | 1,511.00 | 1,547.00 | 1,506.00 | 1,535.00 | 29,147.96 | 24,944 |
| 2024-02-23 | 1,547.00 | 1,547.00 | 1,514.00 | 1,529.00 | 29,034.03 | 20,117 |
| 2024-02-22 | 1,530.00 | 1,555.00 | 1,525.00 | 1,535.00 | 29,147.96 | 15,804 |
| 2024-02-21 | 1,551.00 | 1,564.00 | 1,530.00 | 1,530.00 | 29,053.02 | 27,953 |
| 2024-02-20 | 1,573.00 | 1,580.00 | 1,554.00 | 1,559.00 | 29,603.70 | 17,374 |
| 2024-02-19 | 1,565.00 | 1,584.00 | 1,559.00 | 1,573.00 | 29,869.54 | 25,382 |
| 2024-02-16 | 1,575.00 | 1,600.00 | 1,556.00 | 1,570.00 | 29,812.57 | 28,532 |
| 2024-02-15 | 1,550.00 | 1,586.00 | 1,539.00 | 1,571.00 | 29,831.56 | 44,634 |
| 2024-02-14 | 1,519.00 | 1,546.00 | 1,510.00 | 1,544.00 | 29,318.86 | 20,860 |
| 2024-02-13 | 1,526.00 | 1,538.00 | 1,515.00 | 1,533.00 | 29,109.98 | 20,140 |
| 2024-02-08 | 1,503.00 | 1,534.00 | 1,503.00 | 1,512.00 | 28,711.22 | 20,116 |
| 2024-02-07 | 1,486.00 | 1,513.00 | 1,485.00 | 1,503.00 | 28,540.32 | 24,553 |
| 2024-02-06 | 1,545.00 | 1,545.00 | 1,486.00 | 1,486.00 | 28,217.51 | 60,740 |
| 2024-02-05 | 1,603.00 | 1,603.00 | 1,543.00 | 1,554.00 | 29,508.75 | 59,033 |
| 2024-02-02 | 1,574.00 | 1,645.00 | 1,561.00 | 1,598.00 | 30,344.26 | 123,825 |
| 2024-02-01 | 1,561.00 | 1,597.00 | 1,533.00 | 1,570.00 | 29,812.57 | 164,414 |
| 2024-01-31 | 1,631.00 | 1,815.00 | 1,621.00 | 1,632.00 | 30,989.89 | 1,294,581 |
| 2024-01-30 | 1,640.00 | 1,647.00 | 1,555.00 | 1,581.00 | 30,021.45 | 87,287 |
| 2024-01-29 | 1,676.00 | 1,779.00 | 1,601.00 | 1,607.00 | 30,515.16 | 479,465 |
| 2024-01-26 | 1,532.00 | 1,635.00 | 1,522.00 | 1,587.00 | 30,135.38 | 206,664 |
| 2024-01-25 | 1,529.00 | 1,585.00 | 1,517.00 | 1,532.00 | 29,091.00 | 58,127 |
| 2024-01-24 | 1,554.00 | 1,561.00 | 1,510.00 | 1,528.00 | 29,015.04 | 28,226 |
| 2024-01-23 | 1,560.00 | 1,586.00 | 1,535.00 | 1,559.00 | 29,603.70 | 50,931 |
| 2024-01-22 | 1,531.00 | 1,590.00 | 1,519.00 | 1,558.00 | 29,584.71 | 127,869 |
| 2024-01-19 | 1,505.00 | 1,520.00 | 1,498.00 | 1,511.00 | 28,692.23 | 32,818 |
| 2024-01-18 | 1,436.00 | 1,524.00 | 1,434.00 | 1,497.00 | 28,426.38 | 67,020 |
| 2024-01-17 | 1,474.00 | 1,485.00 | 1,435.00 | 1,436.00 | 27,268.06 | 31,407 |
| 2024-01-16 | 1,470.00 | 1,520.00 | 1,467.00 | 1,473.00 | 27,970.65 | 43,469 |
| 2024-01-15 | 1,504.00 | 1,607.00 | 1,471.00 | 1,484.00 | 28,179.53 | 229,515 |
| 2024-01-12 | 1,515.00 | 1,515.00 | 1,479.00 | 1,504.00 | 28,559.31 | 27,738 |
| 2024-01-11 | 1,476.00 | 1,521.00 | 1,470.00 | 1,509.00 | 28,654.25 | 65,600 |
| 2024-01-10 | 1,491.00 | 1,491.00 | 1,459.00 | 1,476.00 | 28,027.62 | 22,596 |
| 2024-01-09 | 1,468.00 | 1,484.00 | 1,455.00 | 1,484.00 | 28,179.53 | 33,148 |
| 2024-01-08 | 1,432.00 | 1,462.00 | 1,430.00 | 1,458.00 | 27,685.82 | 22,520 |
| 2024-01-05 | 1,433.00 | 1,444.00 | 1,426.00 | 1,432.00 | 27,192.11 | 11,157 |
| 2024-01-04 | 1,444.00 | 1,458.00 | 1,431.00 | 1,432.00 | 27,192.11 | 16,980 |
| 2024-01-03 | 1,438.00 | 1,469.00 | 1,422.00 | 1,458.00 | 27,685.82 | 21,217 |
| 2024-01-02 | 1,429.00 | 1,449.00 | 1,418.00 | 1,438.00 | 27,306.04 | 14,030 |
| 2023-12-28 | 1,416.00 | 1,438.00 | 1,403.00 | 1,422.00 | 27,002.22 | 7,067 |
| 2023-12-27 | 1,386.00 | 1,414.00 | 1,381.00 | 1,414.00 | 26,850.30 | 15,192 |
| 2023-12-26 | 1,422.00 | 1,427.00 | 1,399.00 | 1,400.00 | 26,584.46 | 19,071 |
| 2023-12-22 | 1,436.00 | 1,445.00 | 1,422.00 | 1,422.00 | 27,002.22 | 15,564 |
| 2023-12-21 | 1,443.00 | 1,458.00 | 1,428.00 | 1,436.00 | 27,268.06 | 22,132 |
| 2023-12-20 | 1,443.00 | 1,475.00 | 1,438.00 | 1,453.00 | 27,590.87 | 36,738 |
| 2023-12-19 | 1,427.00 | 1,444.00 | 1,399.00 | 1,443.00 | 27,400.98 | 31,949 |
| 2023-12-18 | 1,428.00 | 1,432.00 | 1,418.00 | 1,429.00 | 27,135.14 | 16,761 |
| 2023-12-15 | 1,410.00 | 1,437.00 | 1,410.00 | 1,422.00 | 27,002.22 | 19,239 |
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.