CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,880.00 | 1,885.00 | 1,830.00 | 1,830.00 | 34,749.69 | 23,084 |
| 2022-04-05 | 1,910.00 | 1,910.00 | 1,865.00 | 1,880.00 | 35,699.13 | 42,977 |
| 2022-04-04 | 1,835.00 | 1,985.00 | 1,795.00 | 1,920.00 | 36,458.69 | 373,088 |
| 2022-04-01 | 1,820.00 | 1,825.00 | 1,790.00 | 1,825.00 | 34,654.74 | 23,867 |
| 2022-03-31 | 1,785.00 | 1,825.00 | 1,775.00 | 1,785.00 | 33,895.19 | 26,004 |
| 2022-03-30 | 1,760.00 | 1,810.00 | 1,745.00 | 1,795.00 | 34,085.08 | 32,928 |
| 2022-03-29 | 1,750.00 | 1,860.00 | 1,730.00 | 1,755.00 | 33,325.52 | 110,420 |
| 2022-03-28 | 1,730.00 | 1,745.00 | 1,720.00 | 1,740.00 | 33,040.69 | 9,530 |
| 2022-03-25 | 1,730.00 | 1,745.00 | 1,725.00 | 1,730.00 | 32,850.80 | 7,052 |
| 2022-03-24 | 1,720.00 | 1,735.00 | 1,710.00 | 1,730.00 | 32,850.80 | 6,740 |
| 2022-03-23 | 1,740.00 | 1,750.00 | 1,725.00 | 1,735.00 | 32,945.74 | 7,004 |
| 2022-03-22 | 1,705.00 | 1,750.00 | 1,705.00 | 1,740.00 | 33,040.69 | 13,792 |
| 2022-03-21 | 1,730.00 | 1,745.00 | 1,715.00 | 1,720.00 | 32,660.91 | 10,815 |
| 2022-03-18 | 1,700.00 | 1,730.00 | 1,680.00 | 1,730.00 | 32,850.80 | 13,578 |
| 2022-03-17 | 1,690.00 | 1,715.00 | 1,690.00 | 1,705.00 | 32,376.07 | 9,077 |
| 2022-03-16 | 1,680.00 | 1,685.00 | 1,645.00 | 1,680.00 | 31,901.35 | 11,557 |
| 2022-03-15 | 1,650.00 | 1,680.00 | 1,645.00 | 1,655.00 | 31,426.63 | 8,145 |
| 2022-03-14 | 1,685.00 | 1,695.00 | 1,655.00 | 1,665.00 | 31,616.52 | 14,328 |
| 2022-03-11 | 1,700.00 | 1,715.00 | 1,680.00 | 1,695.00 | 32,186.19 | 11,305 |
| 2022-03-10 | 1,715.00 | 1,725.00 | 1,690.00 | 1,710.00 | 32,471.02 | 9,500 |
| 2022-03-08 | 1,705.00 | 1,710.00 | 1,665.00 | 1,695.00 | 32,186.19 | 8,486 |
| 2022-03-07 | 1,730.00 | 1,740.00 | 1,690.00 | 1,705.00 | 32,376.07 | 10,354 |
| 2022-03-04 | 1,735.00 | 1,755.00 | 1,720.00 | 1,730.00 | 32,850.80 | 10,736 |
| 2022-03-03 | 1,770.00 | 1,770.00 | 1,730.00 | 1,755.00 | 33,325.52 | 16,301 |
| 2022-03-02 | 1,685.00 | 1,795.00 | 1,685.00 | 1,745.00 | 33,135.63 | 17,348 |
| 2022-02-28 | 1,685.00 | 1,730.00 | 1,685.00 | 1,700.00 | 32,281.13 | 9,199 |
| 2022-02-25 | 1,705.00 | 1,715.00 | 1,670.00 | 1,685.00 | 31,996.30 | 10,443 |
| 2022-02-24 | 1,720.00 | 1,730.00 | 1,655.00 | 1,660.00 | 31,521.57 | 25,272 |
| 2022-02-23 | 1,730.00 | 1,750.00 | 1,715.00 | 1,740.00 | 33,040.69 | 12,640 |
| 2022-02-22 | 1,715.00 | 1,780.00 | 1,715.00 | 1,740.00 | 33,040.69 | 21,551 |
| 2022-02-21 | 1,755.00 | 1,805.00 | 1,750.00 | 1,785.00 | 33,895.19 | 25,771 |
| 2022-02-18 | 1,695.00 | 1,925.00 | 1,670.00 | 1,785.00 | 33,895.19 | 160,806 |
| 2022-02-17 | 1,730.00 | 1,745.00 | 1,680.00 | 1,725.00 | 32,755.85 | 19,001 |
| 2022-02-16 | 1,675.00 | 1,720.00 | 1,675.00 | 1,720.00 | 32,660.91 | 8,581 |
| 2022-02-15 | 1,690.00 | 1,715.00 | 1,660.00 | 1,665.00 | 31,616.52 | 12,568 |
| 2022-02-14 | 1,730.00 | 1,745.00 | 1,690.00 | 1,695.00 | 32,186.19 | 14,192 |
| 2022-02-11 | 1,760.00 | 1,795.00 | 1,725.00 | 1,770.00 | 33,610.35 | 13,149 |
| 2022-02-10 | 1,775.00 | 1,800.00 | 1,750.00 | 1,765.00 | 33,515.41 | 10,618 |
| 2022-02-09 | 1,755.00 | 1,785.00 | 1,735.00 | 1,775.00 | 33,705.30 | 10,315 |
| 2022-02-08 | 1,750.00 | 1,770.00 | 1,715.00 | 1,735.00 | 32,945.74 | 11,738 |
| 2022-02-07 | 1,785.00 | 1,790.00 | 1,750.00 | 1,755.00 | 33,325.52 | 9,734 |
| 2022-02-04 | 1,745.00 | 1,780.00 | 1,720.00 | 1,775.00 | 33,705.30 | 14,316 |
| 2022-02-03 | 1,740.00 | 1,780.00 | 1,735.00 | 1,755.00 | 33,325.52 | 19,983 |
| 2022-01-28 | 1,650.00 | 1,720.00 | 1,635.00 | 1,710.00 | 32,471.02 | 20,737 |
| 2022-01-27 | 1,720.00 | 1,725.00 | 1,645.00 | 1,650.00 | 31,331.69 | 22,230 |
| 2022-01-26 | 1,700.00 | 1,755.00 | 1,690.00 | 1,720.00 | 32,660.91 | 21,457 |
| 2022-01-25 | 1,825.00 | 1,840.00 | 1,700.00 | 1,715.00 | 32,565.96 | 38,497 |
| 2022-01-24 | 1,905.00 | 1,910.00 | 1,815.00 | 1,825.00 | 34,654.74 | 32,480 |
| 2022-01-21 | 1,975.00 | 1,985.00 | 1,900.00 | 1,925.00 | 36,553.63 | 38,563 |
| 2022-01-20 | 1,880.00 | 2,000.00 | 1,880.00 | 1,970.00 | 37,408.13 | 59,619 |
| 2022-01-19 | 1,895.00 | 1,945.00 | 1,885.00 | 1,895.00 | 35,983.97 | 30,614 |
| 2022-01-18 | 1,905.00 | 1,965.00 | 1,900.00 | 1,935.00 | 36,743.52 | 37,923 |
| 2022-01-17 | 1,980.00 | 2,175.00 | 1,910.00 | 1,920.00 | 36,458.69 | 326,506 |
| 2022-01-14 | 1,980.00 | 2,030.00 | 1,935.00 | 1,980.00 | 37,598.02 | 86,628 |
| 2022-01-13 | 1,975.00 | 2,010.00 | 1,895.00 | 1,980.00 | 37,598.02 | 86,121 |
| 2022-01-12 | 1,895.00 | 1,990.00 | 1,895.00 | 1,960.00 | 37,218.24 | 72,243 |
| 2022-01-11 | 1,980.00 | 2,155.00 | 1,905.00 | 1,905.00 | 36,173.85 | 416,257 |
| 2022-01-10 | 1,975.00 | 1,985.00 | 1,930.00 | 1,955.00 | 37,123.30 | 51,861 |
| 2022-01-07 | 1,860.00 | 1,960.00 | 1,860.00 | 1,955.00 | 37,123.30 | 67,938 |
| 2022-01-06 | 1,820.00 | 1,875.00 | 1,820.00 | 1,870.00 | 35,509.24 | 22,989 |
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.