CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 1,860.00 | 1,925.00 | 1,820.00 | 1,820.00 | 34,559.80 | 120,406 |
| 2022-09-28 | 1,985.00 | 2,045.00 | 1,815.00 | 1,820.00 | 34,559.80 | 231,505 |
| 2022-09-27 | 1,985.00 | 2,035.00 | 1,925.00 | 1,975.00 | 37,503.08 | 193,006 |
| 2022-09-26 | 2,160.00 | 2,185.00 | 1,995.00 | 2,000.00 | 37,977.80 | 233,219 |
| 2022-09-23 | 2,350.00 | 2,365.00 | 2,210.00 | 2,210.00 | 41,965.47 | 179,973 |
| 2022-09-22 | 2,400.00 | 2,465.00 | 2,315.00 | 2,375.00 | 45,098.64 | 199,865 |
| 2022-09-21 | 2,400.00 | 2,500.00 | 2,395.00 | 2,440.00 | 46,332.92 | 446,370 |
| 2022-09-20 | 2,405.00 | 2,500.00 | 2,395.00 | 2,405.00 | 45,668.30 | 670,962 |
| 2022-09-19 | 2,410.00 | 2,430.00 | 2,335.00 | 2,360.00 | 44,813.80 | 234,124 |
| 2022-09-16 | 2,315.00 | 2,490.00 | 2,275.00 | 2,460.00 | 46,712.69 | 554,882 |
| 2022-09-15 | 2,410.00 | 2,410.00 | 2,315.00 | 2,330.00 | 44,244.14 | 139,215 |
| 2022-09-14 | 2,225.00 | 2,375.00 | 2,225.00 | 2,375.00 | 45,098.64 | 162,374 |
| 2022-09-13 | 2,260.00 | 2,335.00 | 2,255.00 | 2,315.00 | 43,959.30 | 128,039 |
| 2022-09-08 | 2,235.00 | 2,270.00 | 2,195.00 | 2,215.00 | 42,060.41 | 88,215 |
| 2022-09-07 | 2,280.00 | 2,285.00 | 2,190.00 | 2,220.00 | 42,155.36 | 106,426 |
| 2022-09-06 | 2,230.00 | 2,295.00 | 2,230.00 | 2,280.00 | 43,294.69 | 89,781 |
| 2022-09-05 | 2,255.00 | 2,300.00 | 2,220.00 | 2,240.00 | 42,535.14 | 129,330 |
| 2022-09-02 | 2,375.00 | 2,395.00 | 2,280.00 | 2,280.00 | 43,294.69 | 164,982 |
| 2022-09-01 | 2,410.00 | 2,460.00 | 2,360.00 | 2,370.00 | 45,003.69 | 124,382 |
| 2022-08-31 | 2,350.00 | 2,440.00 | 2,335.00 | 2,430.00 | 46,143.03 | 156,407 |
| 2022-08-30 | 2,305.00 | 2,375.00 | 2,305.00 | 2,375.00 | 45,098.64 | 133,868 |
| 2022-08-29 | 2,280.00 | 2,330.00 | 2,260.00 | 2,315.00 | 43,959.30 | 147,689 |
| 2022-08-26 | 2,480.00 | 2,515.00 | 2,360.00 | 2,385.00 | 45,288.53 | 228,802 |
| 2022-08-25 | 2,465.00 | 2,580.00 | 2,435.00 | 2,440.00 | 46,332.92 | 1,035,447 |
| 2022-08-24 | 2,400.00 | 2,430.00 | 2,330.00 | 2,375.00 | 45,098.64 | 183,657 |
| 2022-08-23 | 2,390.00 | 2,440.00 | 2,360.00 | 2,385.00 | 45,288.53 | 189,546 |
| 2022-08-22 | 2,470.00 | 2,520.00 | 2,410.00 | 2,435.00 | 46,237.97 | 199,300 |
| 2022-08-19 | 2,580.00 | 2,660.00 | 2,490.00 | 2,500.00 | 47,472.25 | 347,718 |
| 2022-08-18 | 2,595.00 | 2,630.00 | 2,555.00 | 2,590.00 | 49,181.25 | 186,254 |
| 2022-08-17 | 2,730.00 | 2,730.00 | 2,590.00 | 2,590.00 | 49,181.25 | 308,941 |
| 2022-08-16 | 2,640.00 | 2,740.00 | 2,630.00 | 2,705.00 | 51,364.98 | 525,843 |
| 2022-08-12 | 2,640.00 | 2,785.00 | 2,620.00 | 2,630.00 | 49,940.81 | 973,591 |
| 2022-08-11 | 2,685.00 | 2,765.00 | 2,640.00 | 2,650.00 | 50,320.59 | 808,076 |
| 2022-08-10 | 2,695.00 | 2,725.00 | 2,650.00 | 2,680.00 | 50,890.25 | 659,200 |
| 2022-08-09 | 2,790.00 | 2,835.00 | 2,730.00 | 2,815.00 | 53,453.75 | 1,337,013 |
| 2022-08-08 | 2,925.00 | 2,930.00 | 2,785.00 | 2,805.00 | 53,263.87 | 1,527,154 |
| 2022-08-05 | 2,400.00 | 3,055.00 | 2,375.00 | 2,920.00 | 55,447.59 | 9,717,214 |
| 2022-08-04 | 2,440.00 | 2,535.00 | 2,355.00 | 2,385.00 | 45,288.53 | 1,446,224 |
| 2022-08-03 | 2,400.00 | 2,565.00 | 2,285.00 | 2,365.00 | 44,908.75 | 3,966,505 |
| 2022-08-02 | 2,200.00 | 2,225.00 | 2,175.00 | 2,185.00 | 41,490.75 | 268,671 |
| 2022-08-01 | 2,170.00 | 2,245.00 | 2,145.00 | 2,205.00 | 41,870.52 | 206,472 |
| 2022-07-29 | 2,185.00 | 2,210.00 | 2,155.00 | 2,160.00 | 41,016.02 | 161,089 |
| 2022-07-28 | 2,120.00 | 2,220.00 | 2,080.00 | 2,195.00 | 41,680.64 | 480,337 |
| 2022-07-27 | 2,045.00 | 2,095.00 | 2,045.00 | 2,080.00 | 39,496.91 | 59,763 |
| 2022-07-26 | 2,075.00 | 2,130.00 | 2,060.00 | 2,060.00 | 39,117.13 | 101,087 |
| 2022-07-25 | 2,090.00 | 2,115.00 | 2,040.00 | 2,050.00 | 38,927.25 | 97,388 |
| 2022-07-22 | 2,135.00 | 2,195.00 | 2,095.00 | 2,095.00 | 39,781.75 | 202,011 |
| 2022-07-21 | 2,115.00 | 2,210.00 | 2,095.00 | 2,135.00 | 40,541.30 | 261,817 |
| 2022-07-20 | 2,180.00 | 2,180.00 | 2,100.00 | 2,100.00 | 39,876.69 | 175,480 |
| 2022-07-19 | 2,095.00 | 2,155.00 | 2,075.00 | 2,155.00 | 40,921.08 | 139,039 |
| 2022-07-18 | 2,105.00 | 2,165.00 | 2,090.00 | 2,120.00 | 40,256.47 | 231,624 |
| 2022-07-15 | 2,030.00 | 2,135.00 | 2,000.00 | 2,085.00 | 39,591.86 | 343,245 |
| 2022-07-14 | 2,055.00 | 2,070.00 | 2,010.00 | 2,020.00 | 38,357.58 | 111,226 |
| 2022-07-13 | 2,065.00 | 2,100.00 | 2,020.00 | 2,075.00 | 39,401.97 | 134,230 |
| 2022-07-12 | 2,145.00 | 2,155.00 | 2,030.00 | 2,060.00 | 39,117.13 | 218,457 |
| 2022-07-11 | 2,250.00 | 2,295.00 | 2,175.00 | 2,190.00 | 41,585.69 | 432,163 |
| 2022-07-08 | 2,220.00 | 2,345.00 | 2,160.00 | 2,300.00 | 43,674.47 | 1,501,241 |
| 2022-07-07 | 2,175.00 | 2,265.00 | 2,140.00 | 2,210.00 | 41,965.47 | 456,751 |
| 2022-07-06 | 2,235.00 | 2,305.00 | 2,135.00 | 2,165.00 | 41,110.97 | 600,053 |
| 2022-07-05 | 2,280.00 | 2,330.00 | 2,190.00 | 2,225.00 | 42,250.30 | 1,355,761 |
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.