CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 1,714.00 | 1,721.00 | 1,700.00 | 1,701.00 | 32,300.12 | 21,032 |
| 2023-06-20 | 1,718.00 | 1,728.00 | 1,709.00 | 1,714.00 | 32,546.97 | 18,624 |
| 2023-06-19 | 1,731.00 | 1,731.00 | 1,706.00 | 1,717.00 | 32,603.94 | 18,670 |
| 2023-06-16 | 1,732.00 | 1,747.00 | 1,727.00 | 1,733.00 | 32,907.76 | 14,775 |
| 2023-06-15 | 1,715.00 | 1,738.00 | 1,700.00 | 1,732.00 | 32,888.78 | 23,070 |
| 2023-06-14 | 1,785.00 | 1,785.00 | 1,711.00 | 1,712.00 | 32,509.00 | 49,728 |
| 2023-06-13 | 1,770.00 | 1,792.00 | 1,766.00 | 1,774.00 | 33,686.31 | 43,588 |
| 2023-06-12 | 1,734.00 | 1,867.00 | 1,727.00 | 1,770.00 | 33,610.35 | 141,931 |
| 2023-06-09 | 1,725.00 | 1,741.00 | 1,723.00 | 1,734.00 | 32,926.75 | 16,455 |
| 2023-06-08 | 1,735.00 | 1,751.00 | 1,719.00 | 1,727.00 | 32,793.83 | 15,297 |
| 2023-06-07 | 1,719.00 | 1,746.00 | 1,719.00 | 1,741.00 | 33,059.68 | 22,811 |
| 2023-06-05 | 1,710.00 | 1,732.00 | 1,690.00 | 1,717.00 | 32,603.94 | 20,489 |
| 2023-06-02 | 1,717.00 | 1,719.00 | 1,701.00 | 1,710.00 | 32,471.02 | 14,555 |
| 2023-06-01 | 1,723.00 | 1,726.00 | 1,705.00 | 1,705.00 | 32,376.07 | 18,832 |
| 2023-05-31 | 1,734.00 | 1,757.00 | 1,723.00 | 1,723.00 | 32,717.88 | 18,857 |
| 2023-05-30 | 1,720.00 | 1,754.00 | 1,720.00 | 1,754.00 | 33,306.53 | 18,706 |
| 2023-05-26 | 1,734.00 | 1,744.00 | 1,715.00 | 1,718.00 | 32,622.93 | 14,927 |
| 2023-05-25 | 1,742.00 | 1,753.00 | 1,721.00 | 1,727.00 | 32,793.83 | 17,406 |
| 2023-05-24 | 1,759.00 | 1,762.00 | 1,723.00 | 1,735.00 | 32,945.74 | 22,765 |
| 2023-05-23 | 1,789.00 | 1,791.00 | 1,761.00 | 1,764.00 | 33,496.42 | 19,972 |
| 2023-05-22 | 1,784.00 | 1,789.00 | 1,756.00 | 1,780.00 | 33,800.24 | 20,998 |
| 2023-05-19 | 1,780.00 | 1,780.00 | 1,757.00 | 1,771.00 | 33,629.34 | 26,213 |
| 2023-05-18 | 1,718.00 | 1,768.00 | 1,718.00 | 1,755.00 | 33,325.52 | 49,565 |
| 2023-05-17 | 1,682.00 | 1,718.00 | 1,682.00 | 1,700.00 | 32,281.13 | 21,732 |
| 2023-05-16 | 1,693.00 | 1,712.00 | 1,685.00 | 1,685.00 | 31,996.30 | 14,220 |
| 2023-05-15 | 1,733.00 | 1,744.00 | 1,696.00 | 1,697.00 | 32,224.16 | 24,396 |
| 2023-05-12 | 1,746.00 | 1,777.00 | 1,743.00 | 1,747.00 | 33,173.61 | 13,776 |
| 2023-05-11 | 1,736.00 | 1,773.00 | 1,736.00 | 1,759.00 | 33,401.48 | 23,833 |
| 2023-05-10 | 1,750.00 | 1,774.00 | 1,735.00 | 1,737.00 | 32,983.72 | 13,734 |
| 2023-05-09 | 1,740.00 | 1,783.00 | 1,740.00 | 1,753.00 | 33,287.54 | 30,075 |
| 2023-05-08 | 1,713.00 | 1,754.00 | 1,713.00 | 1,738.00 | 33,002.71 | 22,567 |
| 2023-05-04 | 1,697.00 | 1,713.00 | 1,696.00 | 1,712.00 | 32,509.00 | 13,121 |
| 2023-05-03 | 1,695.00 | 1,730.00 | 1,695.00 | 1,713.00 | 32,527.99 | 14,129 |
| 2023-05-02 | 1,675.00 | 1,721.00 | 1,670.00 | 1,716.00 | 32,584.95 | 18,228 |
| 2023-04-28 | 1,686.00 | 1,711.00 | 1,661.00 | 1,675.00 | 31,806.41 | 27,885 |
| 2023-04-27 | 1,690.00 | 1,697.00 | 1,671.00 | 1,685.00 | 31,996.30 | 25,928 |
| 2023-04-26 | 1,690.00 | 1,708.00 | 1,688.00 | 1,694.00 | 32,167.20 | 22,652 |
| 2023-04-25 | 1,696.00 | 1,714.00 | 1,692.00 | 1,705.00 | 32,376.07 | 31,274 |
| 2023-04-24 | 1,720.00 | 1,723.00 | 1,694.00 | 1,696.00 | 32,205.17 | 33,685 |
| 2023-04-21 | 1,740.00 | 1,746.00 | 1,709.00 | 1,722.00 | 32,698.89 | 31,550 |
| 2023-04-20 | 1,788.00 | 1,820.00 | 1,739.00 | 1,739.00 | 33,021.70 | 61,477 |
| 2023-04-19 | 1,785.00 | 1,796.00 | 1,783.00 | 1,789.00 | 33,971.14 | 19,517 |
| 2023-04-18 | 1,800.00 | 1,810.00 | 1,781.00 | 1,784.00 | 33,876.20 | 40,356 |
| 2023-04-17 | 1,818.00 | 1,820.00 | 1,788.00 | 1,800.00 | 34,180.02 | 37,528 |
| 2023-04-14 | 1,836.00 | 1,847.00 | 1,815.00 | 1,818.00 | 34,521.82 | 37,635 |
| 2023-04-13 | 1,869.00 | 1,869.00 | 1,815.00 | 1,830.00 | 34,749.69 | 37,107 |
| 2023-04-12 | 1,819.00 | 1,868.00 | 1,817.00 | 1,849.00 | 35,110.48 | 43,107 |
| 2023-04-11 | 1,800.00 | 1,830.00 | 1,777.00 | 1,810.00 | 34,369.91 | 44,531 |
| 2023-04-10 | 1,850.00 | 1,858.00 | 1,699.00 | 1,809.00 | 34,350.92 | 71,368 |
| 2023-04-07 | 1,889.00 | 1,900.00 | 1,855.00 | 1,861.00 | 35,338.34 | 38,854 |
| 2023-04-06 | 1,914.00 | 1,930.00 | 1,865.00 | 1,869.00 | 35,490.25 | 55,851 |
| 2023-04-05 | 1,958.00 | 1,972.00 | 1,927.00 | 1,934.00 | 36,724.53 | 39,535 |
| 2023-04-04 | 1,961.00 | 1,989.00 | 1,945.00 | 1,947.00 | 36,971.39 | 36,005 |
| 2023-04-03 | 1,971.00 | 1,979.00 | 1,936.00 | 1,966.00 | 37,332.18 | 42,188 |
| 2023-03-31 | 2,015.00 | 2,015.00 | 1,964.00 | 1,967.00 | 37,351.17 | 45,706 |
| 2023-03-30 | 1,953.00 | 2,045.00 | 1,953.00 | 2,015.00 | 38,262.63 | 120,917 |
| 2023-03-29 | 1,952.00 | 1,968.00 | 1,936.00 | 1,951.00 | 37,047.34 | 28,338 |
| 2023-03-28 | 1,926.00 | 1,968.00 | 1,918.00 | 1,951.00 | 37,047.34 | 47,747 |
| 2023-03-27 | 1,956.00 | 1,957.00 | 1,896.00 | 1,926.00 | 36,572.62 | 26,821 |
| 2023-03-24 | 1,899.00 | 1,946.00 | 1,891.00 | 1,940.00 | 36,838.47 | 34,214 |
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.