CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,995.00 | 2,190.00 | 1,975.00 | 2,190.00 | 41,585.69 | 1,378,175 |
| 2022-07-01 | 2,075.00 | 2,120.00 | 1,945.00 | 1,950.00 | 37,028.36 | 252,549 |
| 2022-06-30 | 2,200.00 | 2,220.00 | 2,050.00 | 2,050.00 | 38,927.25 | 378,734 |
| 2022-06-29 | 2,050.00 | 2,270.00 | 2,035.00 | 2,240.00 | 42,535.14 | 1,028,080 |
| 2022-06-28 | 2,195.00 | 2,285.00 | 2,100.00 | 2,110.00 | 40,066.58 | 956,387 |
| 2022-06-27 | 2,000.00 | 2,120.00 | 1,985.00 | 2,055.00 | 39,022.19 | 317,106 |
| 2022-06-24 | 1,910.00 | 2,035.00 | 1,910.00 | 1,990.00 | 37,787.91 | 282,817 |
| 2022-06-23 | 2,015.00 | 2,090.00 | 1,885.00 | 1,905.00 | 36,173.85 | 310,678 |
| 2022-06-22 | 2,150.00 | 2,215.00 | 2,005.00 | 2,030.00 | 38,547.47 | 396,154 |
| 2022-06-21 | 2,070.00 | 2,180.00 | 2,040.00 | 2,130.00 | 40,446.36 | 441,199 |
| 2022-06-20 | 2,210.00 | 2,220.00 | 2,015.00 | 2,055.00 | 39,022.19 | 325,253 |
| 2022-06-17 | 2,160.00 | 2,225.00 | 2,105.00 | 2,200.00 | 41,775.58 | 342,483 |
| 2022-06-16 | 2,275.00 | 2,340.00 | 2,195.00 | 2,215.00 | 42,060.41 | 485,100 |
| 2022-06-15 | 2,395.00 | 2,400.00 | 2,225.00 | 2,245.00 | 42,630.08 | 569,463 |
| 2022-06-14 | 2,390.00 | 2,525.00 | 2,330.00 | 2,520.00 | 47,852.03 | 1,092,886 |
| 2022-06-13 | 2,650.00 | 2,770.00 | 2,445.00 | 2,480.00 | 47,092.47 | 3,219,707 |
| 2022-06-10 | 2,410.00 | 2,600.00 | 2,325.00 | 2,370.00 | 45,003.69 | 2,745,825 |
| 2022-06-09 | 2,270.00 | 2,660.00 | 2,250.00 | 2,435.00 | 46,237.97 | 5,847,553 |
| 2022-06-08 | 1,915.00 | 2,130.00 | 1,910.00 | 2,055.00 | 39,022.19 | 1,069,870 |
| 2022-06-07 | 1,945.00 | 1,945.00 | 1,880.00 | 1,915.00 | 36,363.74 | 23,723 |
| 2022-06-03 | 1,970.00 | 1,975.00 | 1,940.00 | 1,950.00 | 37,028.36 | 23,093 |
| 2022-06-02 | 1,940.00 | 1,975.00 | 1,925.00 | 1,970.00 | 37,408.13 | 35,806 |
| 2022-05-31 | 1,920.00 | 1,970.00 | 1,910.00 | 1,960.00 | 37,218.24 | 67,282 |
| 2022-05-30 | 1,910.00 | 1,915.00 | 1,885.00 | 1,910.00 | 36,268.80 | 26,155 |
| 2022-05-27 | 1,895.00 | 1,895.00 | 1,865.00 | 1,875.00 | 35,604.19 | 20,086 |
| 2022-05-26 | 1,860.00 | 1,900.00 | 1,860.00 | 1,885.00 | 35,794.08 | 20,667 |
| 2022-05-25 | 1,855.00 | 1,885.00 | 1,835.00 | 1,860.00 | 35,319.35 | 15,214 |
| 2022-05-24 | 1,880.00 | 1,885.00 | 1,840.00 | 1,855.00 | 35,224.41 | 19,314 |
| 2022-05-23 | 1,865.00 | 1,910.00 | 1,835.00 | 1,875.00 | 35,604.19 | 21,897 |
| 2022-05-20 | 1,865.00 | 1,900.00 | 1,855.00 | 1,860.00 | 35,319.35 | 23,255 |
| 2022-05-19 | 1,800.00 | 1,875.00 | 1,795.00 | 1,855.00 | 35,224.41 | 15,695 |
| 2022-05-18 | 1,865.00 | 1,865.00 | 1,820.00 | 1,845.00 | 35,034.52 | 12,911 |
| 2022-05-17 | 1,840.00 | 1,855.00 | 1,805.00 | 1,850.00 | 35,129.47 | 14,038 |
| 2022-05-16 | 1,755.00 | 1,850.00 | 1,755.00 | 1,840.00 | 34,939.58 | 24,568 |
| 2022-05-13 | 1,720.00 | 1,785.00 | 1,720.00 | 1,755.00 | 33,325.52 | 16,679 |
| 2022-05-12 | 1,770.00 | 1,795.00 | 1,695.00 | 1,710.00 | 32,471.02 | 26,672 |
| 2022-05-11 | 1,795.00 | 1,820.00 | 1,785.00 | 1,815.00 | 34,464.85 | 12,517 |
| 2022-05-10 | 1,780.00 | 1,800.00 | 1,705.00 | 1,795.00 | 34,085.08 | 26,953 |
| 2022-05-09 | 1,825.00 | 1,825.00 | 1,770.00 | 1,795.00 | 34,085.08 | 23,032 |
| 2022-05-06 | 1,840.00 | 1,860.00 | 1,815.00 | 1,825.00 | 34,654.74 | 17,114 |
| 2022-05-04 | 1,860.00 | 1,885.00 | 1,850.00 | 1,885.00 | 35,794.08 | 23,162 |
| 2022-05-03 | 1,875.00 | 1,890.00 | 1,850.00 | 1,855.00 | 35,224.41 | 18,344 |
| 2022-05-02 | 1,835.00 | 1,880.00 | 1,780.00 | 1,880.00 | 35,699.13 | 20,200 |
| 2022-04-29 | 1,810.00 | 1,870.00 | 1,810.00 | 1,840.00 | 34,939.58 | 17,974 |
| 2022-04-28 | 1,810.00 | 1,840.00 | 1,795.00 | 1,825.00 | 34,654.74 | 14,105 |
| 2022-04-27 | 1,790.00 | 1,820.00 | 1,775.00 | 1,820.00 | 34,559.80 | 23,125 |
| 2022-04-26 | 1,860.00 | 1,880.00 | 1,835.00 | 1,835.00 | 34,844.63 | 28,867 |
| 2022-04-25 | 1,895.00 | 1,900.00 | 1,855.00 | 1,860.00 | 35,319.35 | 26,123 |
| 2022-04-22 | 1,900.00 | 1,920.00 | 1,860.00 | 1,915.00 | 36,363.74 | 27,212 |
| 2022-04-21 | 1,935.00 | 1,940.00 | 1,890.00 | 1,890.00 | 35,889.02 | 28,439 |
| 2022-04-20 | 1,940.00 | 1,945.00 | 1,915.00 | 1,935.00 | 36,743.52 | 34,274 |
| 2022-04-19 | 1,930.00 | 1,940.00 | 1,910.00 | 1,930.00 | 36,648.58 | 33,234 |
| 2022-04-18 | 1,890.00 | 1,945.00 | 1,865.00 | 1,930.00 | 36,648.58 | 53,431 |
| 2022-04-15 | 1,890.00 | 1,895.00 | 1,855.00 | 1,890.00 | 35,889.02 | 31,343 |
| 2022-04-14 | 1,910.00 | 1,920.00 | 1,870.00 | 1,900.00 | 36,078.91 | 38,968 |
| 2022-04-13 | 1,925.00 | 1,930.00 | 1,885.00 | 1,905.00 | 36,173.85 | 47,285 |
| 2022-04-12 | 1,915.00 | 1,940.00 | 1,875.00 | 1,925.00 | 36,553.63 | 89,968 |
| 2022-04-11 | 2,000.00 | 2,040.00 | 1,960.00 | 1,960.00 | 37,218.24 | 172,428 |
| 2022-04-08 | 2,020.00 | 2,080.00 | 1,960.00 | 2,015.00 | 38,262.63 | 468,984 |
| 2022-04-07 | 1,850.00 | 2,195.00 | 1,845.00 | 1,975.00 | 37,503.08 | 2,671,254 |
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.