CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 1,820.00 | 1,855.00 | 1,805.00 | 1,815.00 | 34,464.85 | 43,267 |
| 2022-12-23 | 1,865.00 | 1,875.00 | 1,815.00 | 1,820.00 | 34,559.80 | 51,620 |
| 2022-12-22 | 1,890.00 | 1,920.00 | 1,890.00 | 1,895.00 | 35,983.97 | 31,223 |
| 2022-12-21 | 1,890.00 | 1,930.00 | 1,865.00 | 1,875.00 | 35,604.19 | 38,448 |
| 2022-12-20 | 1,945.00 | 1,960.00 | 1,880.00 | 1,880.00 | 35,699.13 | 62,846 |
| 2022-12-19 | 2,000.00 | 2,005.00 | 1,950.00 | 1,950.00 | 37,028.36 | 59,702 |
| 2022-12-16 | 2,000.00 | 2,030.00 | 1,990.00 | 1,995.00 | 37,882.86 | 59,448 |
| 2022-12-15 | 2,015.00 | 2,060.00 | 2,010.00 | 2,040.00 | 38,737.36 | 33,485 |
| 2022-12-14 | 2,005.00 | 2,055.00 | 2,005.00 | 2,040.00 | 38,737.36 | 43,102 |
| 2022-12-13 | 2,040.00 | 2,070.00 | 2,005.00 | 2,005.00 | 38,072.74 | 58,116 |
| 2022-12-12 | 2,050.00 | 2,090.00 | 2,030.00 | 2,035.00 | 38,642.41 | 59,360 |
| 2022-12-09 | 2,020.00 | 2,220.00 | 2,010.00 | 2,050.00 | 38,927.25 | 551,396 |
| 2022-12-08 | 2,035.00 | 2,055.00 | 1,985.00 | 1,990.00 | 37,787.91 | 56,144 |
| 2022-12-07 | 2,040.00 | 2,070.00 | 2,020.00 | 2,035.00 | 38,642.41 | 54,111 |
| 2022-12-06 | 2,105.00 | 2,115.00 | 2,075.00 | 2,080.00 | 39,496.91 | 53,955 |
| 2022-12-05 | 2,155.00 | 2,180.00 | 2,120.00 | 2,135.00 | 40,541.30 | 54,253 |
| 2022-12-02 | 2,185.00 | 2,190.00 | 2,120.00 | 2,175.00 | 41,300.86 | 96,660 |
| 2022-12-01 | 2,185.00 | 2,200.00 | 2,155.00 | 2,170.00 | 41,205.91 | 107,159 |
| 2022-11-30 | 2,120.00 | 2,240.00 | 2,110.00 | 2,155.00 | 40,921.08 | 293,819 |
| 2022-11-29 | 2,090.00 | 2,150.00 | 2,090.00 | 2,115.00 | 40,161.52 | 65,255 |
| 2022-11-28 | 2,120.00 | 2,155.00 | 2,085.00 | 2,095.00 | 39,781.75 | 91,273 |
| 2022-11-25 | 2,065.00 | 2,145.00 | 2,055.00 | 2,075.00 | 39,401.97 | 124,343 |
| 2022-11-24 | 2,035.00 | 2,085.00 | 2,030.00 | 2,055.00 | 39,022.19 | 46,207 |
| 2022-11-23 | 2,010.00 | 2,040.00 | 2,010.00 | 2,015.00 | 38,262.63 | 38,482 |
| 2022-11-22 | 2,010.00 | 2,045.00 | 1,995.00 | 1,995.00 | 37,882.86 | 48,536 |
| 2022-11-21 | 2,100.00 | 2,105.00 | 2,015.00 | 2,025.00 | 38,452.52 | 63,805 |
| 2022-11-18 | 2,090.00 | 2,135.00 | 2,080.00 | 2,080.00 | 39,496.91 | 43,600 |
| 2022-11-17 | 2,150.00 | 2,150.00 | 2,080.00 | 2,080.00 | 39,496.91 | 59,816 |
| 2022-11-16 | 2,160.00 | 2,180.00 | 2,120.00 | 2,150.00 | 40,826.14 | 82,123 |
| 2022-11-15 | 2,125.00 | 2,160.00 | 2,120.00 | 2,150.00 | 40,826.14 | 82,980 |
| 2022-11-14 | 2,100.00 | 2,165.00 | 2,090.00 | 2,125.00 | 40,351.41 | 128,648 |
| 2022-11-11 | 2,120.00 | 2,130.00 | 2,075.00 | 2,090.00 | 39,686.80 | 97,975 |
| 2022-11-10 | 2,065.00 | 2,090.00 | 2,060.00 | 2,060.00 | 39,117.13 | 63,885 |
| 2022-11-09 | 2,125.00 | 2,140.00 | 2,090.00 | 2,095.00 | 39,781.75 | 83,759 |
| 2022-11-08 | 2,115.00 | 2,150.00 | 2,115.00 | 2,125.00 | 40,351.41 | 72,571 |
| 2022-11-07 | 2,090.00 | 2,145.00 | 2,090.00 | 2,120.00 | 40,256.47 | 97,189 |
| 2022-11-04 | 2,055.00 | 2,120.00 | 2,055.00 | 2,070.00 | 39,307.02 | 60,308 |
| 2022-11-03 | 2,040.00 | 2,095.00 | 2,015.00 | 2,070.00 | 39,307.02 | 62,304 |
| 2022-11-02 | 2,095.00 | 2,145.00 | 2,075.00 | 2,095.00 | 39,781.75 | 96,863 |
| 2022-11-01 | 2,090.00 | 2,130.00 | 2,060.00 | 2,105.00 | 39,971.63 | 83,028 |
| 2022-10-31 | 2,105.00 | 2,130.00 | 2,075.00 | 2,090.00 | 39,686.80 | 102,049 |
| 2022-10-28 | 2,160.00 | 2,165.00 | 2,065.00 | 2,075.00 | 39,401.97 | 143,815 |
| 2022-10-27 | 2,215.00 | 2,240.00 | 2,185.00 | 2,185.00 | 41,490.75 | 188,050 |
| 2022-10-26 | 2,290.00 | 2,290.00 | 2,180.00 | 2,195.00 | 41,680.64 | 191,259 |
| 2022-10-25 | 2,235.00 | 2,310.00 | 2,230.00 | 2,280.00 | 43,294.69 | 211,249 |
| 2022-10-24 | 2,285.00 | 2,355.00 | 2,215.00 | 2,215.00 | 42,060.41 | 307,074 |
| 2022-10-21 | 2,320.00 | 2,355.00 | 2,195.00 | 2,195.00 | 41,680.64 | 254,934 |
| 2022-10-20 | 2,315.00 | 2,465.00 | 2,255.00 | 2,360.00 | 44,813.80 | 819,342 |
| 2022-10-19 | 2,340.00 | 2,520.00 | 2,325.00 | 2,340.00 | 44,434.03 | 1,558,568 |
| 2022-10-18 | 2,285.00 | 2,390.00 | 2,265.00 | 2,285.00 | 43,389.64 | 534,186 |
| 2022-10-17 | 2,190.00 | 2,280.00 | 2,165.00 | 2,270.00 | 43,104.80 | 269,960 |
| 2022-10-14 | 2,275.00 | 2,340.00 | 2,230.00 | 2,240.00 | 42,535.14 | 755,905 |
| 2022-10-13 | 2,365.00 | 2,365.00 | 2,175.00 | 2,210.00 | 41,965.47 | 606,276 |
| 2022-10-12 | 2,010.00 | 2,590.00 | 1,980.00 | 2,330.00 | 44,244.14 | 3,173,775 |
| 2022-10-11 | 2,065.00 | 2,125.00 | 1,975.00 | 2,040.00 | 38,737.36 | 488,709 |
| 2022-10-07 | 2,040.00 | 2,085.00 | 2,000.00 | 2,035.00 | 38,642.41 | 244,368 |
| 2022-10-06 | 1,865.00 | 2,205.00 | 1,865.00 | 2,050.00 | 38,927.25 | 1,398,700 |
| 2022-10-05 | 1,935.00 | 1,945.00 | 1,840.00 | 1,860.00 | 35,319.35 | 93,383 |
| 2022-10-04 | 1,870.00 | 1,920.00 | 1,860.00 | 1,900.00 | 36,078.91 | 133,948 |
| 2022-09-30 | 1,770.00 | 1,855.00 | 1,765.00 | 1,815.00 | 34,464.85 | 115,513 |
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.