CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 1,712.00 | 1,778.00 | 1,690.00 | 1,690.00 | 32,091.24 | 233,898 |
| 2023-09-14 | 1,720.00 | 1,818.00 | 1,676.00 | 1,708.00 | 32,433.04 | 658,561 |
| 2023-09-13 | 1,777.00 | 1,846.00 | 1,657.00 | 1,665.00 | 31,616.52 | 612,676 |
| 2023-09-12 | 1,567.00 | 1,962.00 | 1,562.00 | 1,786.00 | 33,914.18 | 3,951,965 |
| 2023-09-11 | 1,540.00 | 1,589.00 | 1,522.00 | 1,546.00 | 29,356.84 | 76,820 |
| 2023-09-08 | 1,504.00 | 1,529.00 | 1,493.00 | 1,529.00 | 29,034.03 | 73,320 |
| 2023-09-07 | 1,540.00 | 1,590.00 | 1,505.00 | 1,511.00 | 28,692.23 | 120,944 |
| 2023-09-06 | 1,632.00 | 1,632.00 | 1,549.00 | 1,550.00 | 29,432.80 | 222,366 |
| 2023-09-05 | 1,861.00 | 1,899.00 | 1,624.00 | 1,640.00 | 31,141.80 | 1,620,416 |
| 2023-09-04 | 1,488.00 | 1,528.00 | 1,487.00 | 1,487.00 | 28,236.49 | 33,130 |
| 2023-09-01 | 1,499.00 | 1,515.00 | 1,480.00 | 1,487.00 | 28,236.49 | 16,780 |
| 2023-08-31 | 1,515.00 | 1,547.00 | 1,491.00 | 1,499.00 | 28,464.36 | 17,039 |
| 2023-08-30 | 1,486.00 | 1,550.00 | 1,485.00 | 1,526.00 | 28,977.06 | 25,276 |
| 2023-08-29 | 1,483.00 | 1,506.00 | 1,483.00 | 1,491.00 | 28,312.45 | 8,055 |
| 2023-08-28 | 1,449.00 | 1,491.00 | 1,444.00 | 1,484.00 | 28,179.53 | 13,413 |
| 2023-08-25 | 1,467.00 | 1,468.00 | 1,445.00 | 1,449.00 | 27,514.92 | 8,853 |
| 2023-08-24 | 1,475.00 | 1,495.00 | 1,464.00 | 1,469.00 | 27,894.69 | 13,999 |
| 2023-08-23 | 1,448.00 | 1,491.00 | 1,436.00 | 1,475.00 | 28,008.63 | 12,901 |
| 2023-08-22 | 1,451.00 | 1,463.00 | 1,443.00 | 1,448.00 | 27,495.93 | 10,574 |
| 2023-08-21 | 1,476.00 | 1,522.00 | 1,451.00 | 1,451.00 | 27,552.89 | 24,375 |
| 2023-08-18 | 1,452.00 | 1,477.00 | 1,425.00 | 1,461.00 | 27,742.78 | 17,221 |
| 2023-08-17 | 1,445.00 | 1,477.00 | 1,430.00 | 1,467.00 | 27,856.72 | 15,468 |
| 2023-08-16 | 1,500.00 | 1,505.00 | 1,445.00 | 1,460.00 | 27,723.79 | 26,345 |
| 2023-08-14 | 1,589.00 | 1,589.00 | 1,507.00 | 1,511.00 | 28,692.23 | 19,182 |
| 2023-08-11 | 1,536.00 | 1,592.00 | 1,536.00 | 1,570.00 | 29,812.57 | 16,842 |
| 2023-08-10 | 1,562.00 | 1,563.00 | 1,539.00 | 1,539.00 | 29,223.92 | 16,141 |
| 2023-08-09 | 1,586.00 | 1,590.00 | 1,551.00 | 1,562.00 | 29,660.66 | 13,260 |
| 2023-08-08 | 1,590.00 | 1,615.00 | 1,582.00 | 1,587.00 | 30,135.38 | 27,927 |
| 2023-08-07 | 1,591.00 | 1,611.00 | 1,558.00 | 1,590.00 | 30,192.35 | 22,748 |
| 2023-08-04 | 1,526.00 | 1,628.00 | 1,526.00 | 1,620.00 | 30,762.02 | 49,484 |
| 2023-08-03 | 1,544.00 | 1,560.00 | 1,492.00 | 1,536.00 | 29,166.95 | 18,074 |
| 2023-08-02 | 1,480.00 | 1,600.00 | 1,480.00 | 1,528.00 | 29,015.04 | 83,259 |
| 2023-08-01 | 1,487.00 | 1,504.00 | 1,481.00 | 1,485.00 | 28,198.52 | 12,185 |
| 2023-07-31 | 1,461.00 | 1,499.00 | 1,461.00 | 1,485.00 | 28,198.52 | 16,674 |
| 2023-07-28 | 1,450.00 | 1,474.00 | 1,445.00 | 1,461.00 | 27,742.78 | 16,904 |
| 2023-07-27 | 1,396.00 | 1,482.00 | 1,396.00 | 1,445.00 | 27,438.96 | 27,900 |
| 2023-07-26 | 1,398.00 | 1,490.00 | 1,365.00 | 1,425.00 | 27,059.18 | 64,263 |
| 2023-07-25 | 1,426.00 | 1,437.00 | 1,396.00 | 1,398.00 | 26,546.48 | 32,951 |
| 2023-07-24 | 1,518.00 | 1,520.00 | 1,434.00 | 1,436.00 | 27,268.06 | 45,090 |
| 2023-07-21 | 1,527.00 | 1,532.00 | 1,511.00 | 1,515.00 | 28,768.18 | 26,190 |
| 2023-07-20 | 1,546.00 | 1,549.00 | 1,530.00 | 1,532.00 | 29,091.00 | 17,318 |
| 2023-07-19 | 1,598.00 | 1,617.00 | 1,548.00 | 1,548.00 | 29,394.82 | 36,692 |
| 2023-07-18 | 1,646.00 | 1,665.00 | 1,597.00 | 1,598.00 | 30,344.26 | 28,622 |
| 2023-07-17 | 1,670.00 | 1,717.00 | 1,649.00 | 1,658.00 | 31,483.60 | 46,792 |
| 2023-07-14 | 1,603.00 | 1,657.00 | 1,591.00 | 1,657.00 | 31,464.61 | 40,777 |
| 2023-07-13 | 1,583.00 | 1,632.00 | 1,583.00 | 1,603.00 | 30,439.21 | 25,085 |
| 2023-07-12 | 1,588.00 | 1,622.00 | 1,581.00 | 1,588.00 | 30,154.37 | 17,588 |
| 2023-07-11 | 1,545.00 | 1,591.00 | 1,545.00 | 1,587.00 | 30,135.38 | 22,944 |
| 2023-07-10 | 1,518.00 | 1,669.00 | 1,516.00 | 1,545.00 | 29,337.85 | 54,429 |
| 2023-07-07 | 1,560.00 | 1,565.00 | 1,520.00 | 1,523.00 | 28,920.10 | 35,639 |
| 2023-07-06 | 1,620.00 | 1,625.00 | 1,561.00 | 1,564.00 | 29,698.64 | 50,028 |
| 2023-07-05 | 1,640.00 | 1,657.00 | 1,624.00 | 1,625.00 | 30,856.96 | 20,643 |
| 2023-07-04 | 1,665.00 | 1,669.00 | 1,640.00 | 1,640.00 | 31,141.80 | 34,529 |
| 2023-07-03 | 1,664.00 | 1,681.00 | 1,663.00 | 1,670.00 | 31,711.46 | 15,824 |
| 2023-06-30 | 1,681.00 | 1,684.00 | 1,653.00 | 1,667.00 | 31,654.50 | 20,698 |
| 2023-06-29 | 1,703.00 | 1,706.00 | 1,679.00 | 1,679.00 | 31,882.36 | 23,605 |
| 2023-06-28 | 1,716.00 | 1,721.00 | 1,694.00 | 1,702.00 | 32,319.11 | 19,163 |
| 2023-06-27 | 1,684.00 | 1,765.00 | 1,683.00 | 1,712.00 | 32,509.00 | 51,390 |
| 2023-06-26 | 1,687.00 | 1,695.00 | 1,675.00 | 1,690.00 | 32,091.24 | 18,694 |
| 2023-06-23 | 1,700.00 | 1,707.00 | 1,692.00 | 1,698.00 | 32,243.15 | 19,960 |
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.