CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 1,899.00 | 1,946.00 | 1,891.00 | 1,940.00 | 36,838.47 | 34,214 |
| 2023-03-23 | 1,878.00 | 1,915.00 | 1,872.00 | 1,892.00 | 35,927.00 | 28,334 |
| 2023-03-22 | 1,883.00 | 1,915.00 | 1,880.00 | 1,896.00 | 36,002.95 | 31,546 |
| 2023-03-21 | 1,920.00 | 1,920.00 | 1,874.00 | 1,876.00 | 35,623.18 | 25,393 |
| 2023-03-20 | 1,891.00 | 1,927.00 | 1,887.00 | 1,913.00 | 36,325.77 | 25,681 |
| 2023-03-17 | 1,845.00 | 1,945.00 | 1,845.00 | 1,906.00 | 36,192.84 | 49,225 |
| 2023-03-16 | 1,815.00 | 1,852.00 | 1,787.00 | 1,843.00 | 34,996.54 | 24,647 |
| 2023-03-15 | 1,809.00 | 1,858.00 | 1,809.00 | 1,843.00 | 34,996.54 | 29,085 |
| 2023-03-14 | 1,888.00 | 1,893.00 | 1,800.00 | 1,801.00 | 34,199.01 | 47,777 |
| 2023-03-13 | 1,899.00 | 1,912.00 | 1,861.00 | 1,885.00 | 35,794.08 | 41,465 |
| 2023-03-10 | 1,930.00 | 1,973.00 | 1,911.00 | 1,913.00 | 36,325.77 | 37,856 |
| 2023-03-09 | 2,005.00 | 2,005.00 | 1,950.00 | 1,956.00 | 37,142.29 | 42,962 |
| 2023-03-08 | 1,977.00 | 2,015.00 | 1,939.00 | 2,005.00 | 38,072.74 | 67,338 |
| 2023-03-07 | 1,993.00 | 2,010.00 | 1,969.00 | 1,977.00 | 37,541.06 | 44,178 |
| 2023-03-06 | 1,967.00 | 2,010.00 | 1,965.00 | 2,000.00 | 37,977.80 | 57,864 |
| 2023-03-03 | 1,969.00 | 1,991.00 | 1,947.00 | 1,963.00 | 37,275.21 | 42,733 |
| 2023-03-02 | 1,980.00 | 2,010.00 | 1,957.00 | 1,972.00 | 37,446.11 | 48,519 |
| 2023-02-28 | 1,912.00 | 2,000.00 | 1,912.00 | 1,978.00 | 37,560.04 | 135,041 |
| 2023-02-27 | 1,921.00 | 1,942.00 | 1,870.00 | 1,912.00 | 36,306.78 | 69,056 |
| 2023-02-24 | 1,958.00 | 1,986.00 | 1,921.00 | 1,942.00 | 36,876.44 | 231,214 |
| 2023-02-23 | 2,070.00 | 2,115.00 | 2,065.00 | 2,105.00 | 39,971.63 | 97,056 |
| 2023-02-22 | 2,070.00 | 2,085.00 | 2,045.00 | 2,050.00 | 38,927.25 | 36,578 |
| 2023-02-21 | 2,095.00 | 2,110.00 | 2,075.00 | 2,095.00 | 39,781.75 | 34,186 |
| 2023-02-20 | 2,065.00 | 2,095.00 | 2,040.00 | 2,085.00 | 39,591.86 | 40,425 |
| 2023-02-17 | 2,065.00 | 2,100.00 | 2,050.00 | 2,060.00 | 39,117.13 | 41,138 |
| 2023-02-16 | 2,055.00 | 2,110.00 | 2,050.00 | 2,100.00 | 39,876.69 | 49,133 |
| 2023-02-15 | 2,100.00 | 2,105.00 | 2,035.00 | 2,040.00 | 38,737.36 | 55,560 |
| 2023-02-14 | 2,115.00 | 2,130.00 | 2,075.00 | 2,075.00 | 39,401.97 | 51,359 |
| 2023-02-13 | 2,090.00 | 2,265.00 | 2,055.00 | 2,120.00 | 40,256.47 | 241,715 |
| 2023-02-10 | 2,145.00 | 2,170.00 | 2,075.00 | 2,095.00 | 39,781.75 | 101,045 |
| 2023-02-09 | 2,180.00 | 2,190.00 | 2,140.00 | 2,145.00 | 40,731.19 | 65,732 |
| 2023-02-08 | 2,165.00 | 2,210.00 | 2,145.00 | 2,190.00 | 41,585.69 | 91,810 |
| 2023-02-07 | 2,155.00 | 2,190.00 | 2,135.00 | 2,155.00 | 40,921.08 | 52,062 |
| 2023-02-06 | 2,185.00 | 2,190.00 | 2,135.00 | 2,155.00 | 40,921.08 | 63,594 |
| 2023-02-03 | 2,170.00 | 2,195.00 | 2,140.00 | 2,175.00 | 41,300.86 | 80,754 |
| 2023-02-02 | 2,150.00 | 2,200.00 | 2,145.00 | 2,175.00 | 41,300.86 | 118,918 |
| 2023-02-01 | 2,125.00 | 2,165.00 | 2,125.00 | 2,130.00 | 40,446.36 | 72,013 |
| 2023-01-31 | 2,220.00 | 2,245.00 | 2,120.00 | 2,120.00 | 40,256.47 | 197,768 |
| 2023-01-30 | 2,240.00 | 2,240.00 | 2,160.00 | 2,175.00 | 41,300.86 | 151,354 |
| 2023-01-27 | 2,190.00 | 2,260.00 | 2,170.00 | 2,260.00 | 42,914.91 | 228,359 |
| 2023-01-26 | 2,200.00 | 2,265.00 | 2,165.00 | 2,190.00 | 41,585.69 | 248,211 |
| 2023-01-25 | 2,150.00 | 2,260.00 | 2,135.00 | 2,175.00 | 41,300.86 | 338,530 |
| 2023-01-20 | 2,285.00 | 2,295.00 | 2,110.00 | 2,155.00 | 40,921.08 | 733,943 |
| 2023-01-19 | 2,300.00 | 2,445.00 | 2,115.00 | 2,120.00 | 40,256.47 | 2,636,794 |
| 2023-01-18 | 1,870.00 | 2,010.00 | 1,870.00 | 1,935.00 | 36,743.52 | 227,779 |
| 2023-01-17 | 1,910.00 | 1,915.00 | 1,865.00 | 1,865.00 | 35,414.30 | 31,216 |
| 2023-01-16 | 1,900.00 | 1,930.00 | 1,890.00 | 1,895.00 | 35,983.97 | 27,879 |
| 2023-01-13 | 1,910.00 | 1,925.00 | 1,890.00 | 1,895.00 | 35,983.97 | 28,480 |
| 2023-01-12 | 1,915.00 | 1,935.00 | 1,895.00 | 1,910.00 | 36,268.80 | 36,013 |
| 2023-01-11 | 1,905.00 | 2,040.00 | 1,905.00 | 1,910.00 | 36,268.80 | 291,061 |
| 2023-01-10 | 1,870.00 | 1,935.00 | 1,870.00 | 1,890.00 | 35,889.02 | 33,737 |
| 2023-01-09 | 1,845.00 | 1,875.00 | 1,845.00 | 1,870.00 | 35,509.24 | 22,508 |
| 2023-01-06 | 1,770.00 | 1,865.00 | 1,770.00 | 1,835.00 | 34,844.63 | 32,531 |
| 2023-01-05 | 1,795.00 | 1,815.00 | 1,785.00 | 1,795.00 | 34,085.08 | 25,884 |
| 2023-01-04 | 1,735.00 | 1,805.00 | 1,725.00 | 1,795.00 | 34,085.08 | 43,757 |
| 2023-01-03 | 1,695.00 | 1,755.00 | 1,680.00 | 1,750.00 | 33,230.58 | 41,439 |
| 2023-01-02 | 1,770.00 | 1,805.00 | 1,705.00 | 1,705.00 | 32,376.07 | 39,929 |
| 2022-12-29 | 1,785.00 | 1,800.00 | 1,730.00 | 1,755.00 | 33,325.52 | 49,270 |
| 2022-12-28 | 1,815.00 | 1,830.00 | 1,795.00 | 1,800.00 | 34,180.02 | 26,711 |
| 2022-12-27 | 1,815.00 | 1,850.00 | 1,805.00 | 1,815.00 | 34,464.85 | 33,862 |
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.