CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,414.00 | 1,430.00 | 1,401.00 | 1,412.00 | 26,812.33 | 22,848 |
| 2023-12-13 | 1,408.00 | 1,435.00 | 1,404.00 | 1,413.00 | 26,831.32 | 26,858 |
| 2023-12-12 | 1,409.00 | 1,424.00 | 1,400.00 | 1,414.00 | 26,850.30 | 25,644 |
| 2023-12-11 | 1,384.00 | 1,410.00 | 1,381.00 | 1,402.00 | 26,622.44 | 24,276 |
| 2023-12-08 | 1,390.00 | 1,393.00 | 1,373.00 | 1,383.00 | 26,261.65 | 17,643 |
| 2023-12-07 | 1,370.00 | 1,400.00 | 1,368.00 | 1,378.00 | 26,166.70 | 40,724 |
| 2023-12-06 | 1,371.00 | 1,400.00 | 1,371.00 | 1,387.00 | 26,337.60 | 14,681 |
| 2023-12-05 | 1,390.00 | 1,403.00 | 1,379.00 | 1,379.00 | 26,185.69 | 20,060 |
| 2023-12-04 | 1,381.00 | 1,406.00 | 1,377.00 | 1,397.00 | 26,527.49 | 20,142 |
| 2023-12-01 | 1,381.00 | 1,393.00 | 1,372.00 | 1,381.00 | 26,223.67 | 21,991 |
| 2023-11-30 | 1,370.00 | 1,388.00 | 1,370.00 | 1,381.00 | 26,223.67 | 10,594 |
| 2023-11-29 | 1,394.00 | 1,408.00 | 1,373.00 | 1,381.00 | 26,223.67 | 13,003 |
| 2023-11-28 | 1,379.00 | 1,398.00 | 1,378.00 | 1,391.00 | 26,413.56 | 14,371 |
| 2023-11-27 | 1,392.00 | 1,400.00 | 1,376.00 | 1,378.00 | 26,166.70 | 17,073 |
| 2023-11-24 | 1,407.00 | 1,424.00 | 1,388.00 | 1,392.00 | 26,432.55 | 23,387 |
| 2023-11-23 | 1,454.00 | 1,467.00 | 1,407.00 | 1,407.00 | 26,717.38 | 36,288 |
| 2023-11-22 | 1,447.00 | 1,454.00 | 1,430.00 | 1,454.00 | 27,609.86 | 14,096 |
| 2023-11-21 | 1,450.00 | 1,475.00 | 1,435.00 | 1,447.00 | 27,476.94 | 11,934 |
| 2023-11-20 | 1,427.00 | 1,456.00 | 1,421.00 | 1,446.00 | 27,457.95 | 19,970 |
| 2023-11-17 | 1,457.00 | 1,457.00 | 1,429.00 | 1,433.00 | 27,211.09 | 19,345 |
| 2023-11-16 | 1,450.00 | 1,465.00 | 1,440.00 | 1,457.00 | 27,666.83 | 24,749 |
| 2023-11-15 | 1,417.00 | 1,450.00 | 1,417.00 | 1,443.00 | 27,400.98 | 33,737 |
| 2023-11-14 | 1,371.00 | 1,508.00 | 1,371.00 | 1,417.00 | 26,907.27 | 220,095 |
| 2023-11-13 | 1,401.00 | 1,427.00 | 1,370.00 | 1,377.00 | 26,147.72 | 16,284 |
| 2023-11-10 | 1,435.00 | 1,436.00 | 1,381.00 | 1,399.00 | 26,565.47 | 16,214 |
| 2023-11-09 | 1,450.00 | 1,454.00 | 1,416.00 | 1,435.00 | 27,249.07 | 15,858 |
| 2023-11-08 | 1,458.00 | 1,472.00 | 1,438.00 | 1,443.00 | 27,400.98 | 29,504 |
| 2023-11-07 | 1,441.00 | 1,466.00 | 1,421.00 | 1,457.00 | 27,666.83 | 35,281 |
| 2023-11-06 | 1,444.00 | 1,459.00 | 1,424.00 | 1,451.00 | 27,552.89 | 52,415 |
| 2023-11-03 | 1,370.00 | 1,447.00 | 1,370.00 | 1,444.00 | 27,419.97 | 88,415 |
| 2023-11-02 | 1,335.00 | 1,378.00 | 1,335.00 | 1,368.00 | 25,976.82 | 33,377 |
| 2023-11-01 | 1,313.00 | 1,439.00 | 1,313.00 | 1,324.00 | 25,141.30 | 76,875 |
| 2023-10-31 | 1,353.00 | 1,371.00 | 1,310.00 | 1,310.00 | 24,875.46 | 40,202 |
| 2023-10-30 | 1,340.00 | 1,358.00 | 1,340.00 | 1,351.00 | 25,654.00 | 24,907 |
| 2023-10-27 | 1,344.00 | 1,380.00 | 1,334.00 | 1,348.00 | 25,597.04 | 45,097 |
| 2023-10-26 | 1,360.00 | 1,374.00 | 1,341.00 | 1,349.00 | 25,616.03 | 39,464 |
| 2023-10-25 | 1,400.00 | 1,410.00 | 1,365.00 | 1,390.00 | 26,394.57 | 49,990 |
| 2023-10-24 | 1,385.00 | 1,408.00 | 1,335.00 | 1,381.00 | 26,223.67 | 112,249 |
| 2023-10-23 | 1,306.00 | 1,590.00 | 1,306.00 | 1,415.00 | 26,869.29 | 1,244,332 |
| 2023-10-20 | 1,351.00 | 1,359.00 | 1,300.00 | 1,330.00 | 25,255.24 | 42,394 |
| 2023-10-19 | 1,388.00 | 1,406.00 | 1,352.00 | 1,366.00 | 25,938.84 | 35,996 |
| 2023-10-18 | 1,401.00 | 1,417.00 | 1,395.00 | 1,406.00 | 26,698.39 | 21,085 |
| 2023-10-17 | 1,395.00 | 1,422.00 | 1,395.00 | 1,410.00 | 26,774.35 | 19,266 |
| 2023-10-16 | 1,420.00 | 1,420.00 | 1,380.00 | 1,390.00 | 26,394.57 | 30,592 |
| 2023-10-13 | 1,443.00 | 1,449.00 | 1,418.00 | 1,420.00 | 26,964.24 | 17,793 |
| 2023-10-12 | 1,409.00 | 1,454.00 | 1,409.00 | 1,443.00 | 27,400.98 | 27,624 |
| 2023-10-11 | 1,403.00 | 1,435.00 | 1,403.00 | 1,409.00 | 26,755.36 | 20,728 |
| 2023-10-10 | 1,455.00 | 1,464.00 | 1,385.00 | 1,385.00 | 26,299.63 | 39,730 |
| 2023-10-06 | 1,380.00 | 1,438.00 | 1,380.00 | 1,437.00 | 27,287.05 | 22,777 |
| 2023-10-05 | 1,455.00 | 1,455.00 | 1,387.00 | 1,387.00 | 26,337.60 | 39,394 |
| 2023-10-04 | 1,481.00 | 1,502.00 | 1,424.00 | 1,424.00 | 27,040.19 | 76,524 |
| 2023-09-27 | 1,490.00 | 1,516.00 | 1,482.00 | 1,504.00 | 28,559.31 | 34,669 |
| 2023-09-26 | 1,511.00 | 1,543.00 | 1,496.00 | 1,501.00 | 28,502.34 | 49,765 |
| 2023-09-25 | 1,552.00 | 1,650.00 | 1,504.00 | 1,508.00 | 28,635.26 | 93,352 |
| 2023-09-22 | 1,562.00 | 1,581.00 | 1,530.00 | 1,548.00 | 29,394.82 | 41,214 |
| 2023-09-21 | 1,598.00 | 1,620.00 | 1,568.00 | 1,576.00 | 29,926.51 | 72,380 |
| 2023-09-20 | 1,606.00 | 1,633.00 | 1,581.00 | 1,625.00 | 30,856.96 | 83,803 |
| 2023-09-19 | 1,657.00 | 1,678.00 | 1,616.00 | 1,619.00 | 30,743.03 | 88,661 |
| 2023-09-18 | 1,695.00 | 1,718.00 | 1,642.00 | 1,651.00 | 31,350.67 | 120,965 |
| 2023-09-15 | 1,712.00 | 1,778.00 | 1,690.00 | 1,690.00 | 32,091.24 | 233,898 |
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.