CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 810.00 | 834.00 | 769.00 | 826.00 | 4,130.00 | 61,102 |
| 2026-06-25 | 861.00 | 888.00 | 790.00 | 810.00 | 4,050.00 | 56,344 |
| 2026-06-24 | 895.00 | 935.00 | 837.00 | 861.00 | 4,305.00 | 75,750 |
| 2026-06-23 | 939.00 | 1,003.00 | 846.00 | 912.00 | 4,560.00 | 118,433 |
| 2026-06-22 | 1,071.00 | 1,081.00 | 930.00 | 941.00 | 4,705.00 | 87,153 |
| 2026-06-19 | 1,182.00 | 1,189.00 | 1,013.00 | 1,071.00 | 5,355.00 | 163,671 |
| 2026-06-18 | 1,264.00 | 1,264.00 | 1,160.00 | 1,178.00 | 5,890.00 | 38,420 |
| 2026-06-17 | 1,230.00 | 1,250.00 | 1,171.00 | 1,235.00 | 6,175.00 | 30,459 |
| 2026-06-16 | 1,193.00 | 1,250.00 | 1,165.00 | 1,200.00 | 6,000.00 | 39,650 |
| 2026-06-15 | 1,234.00 | 1,258.00 | 1,152.00 | 1,192.00 | 5,960.00 | 50,042 |
| 2026-06-12 | 1,235.00 | 1,295.00 | 1,201.00 | 1,204.00 | 6,020.00 | 22,757 |
| 2026-06-11 | 1,151.00 | 1,234.00 | 1,125.00 | 1,234.00 | 6,170.00 | 23,313 |
| 2026-06-10 | 1,213.00 | 1,213.00 | 1,150.00 | 1,180.00 | 5,900.00 | 25,664 |
| 2026-06-09 | 1,182.00 | 1,225.00 | 1,182.00 | 1,190.00 | 5,950.00 | 25,724 |
| 2026-06-08 | 1,230.00 | 1,250.00 | 1,175.00 | 1,178.00 | 5,890.00 | 61,185 |
| 2026-06-05 | 1,317.00 | 1,349.00 | 1,238.00 | 1,271.00 | 6,355.00 | 55,110 |
| 2026-06-04 | 1,328.00 | 1,400.00 | 1,316.00 | 1,322.00 | 6,610.00 | 57,126 |
| 2026-06-02 | 1,347.00 | 1,366.00 | 1,224.00 | 1,328.00 | 6,640.00 | 70,870 |
| 2026-06-01 | 1,431.00 | 1,435.00 | 1,291.00 | 1,347.00 | 6,735.00 | 90,765 |
| 2026-05-29 | 1,499.00 | 1,510.00 | 1,425.00 | 1,440.00 | 7,200.00 | 67,501 |
| 2026-05-28 | 1,550.00 | 1,551.00 | 1,451.00 | 1,499.00 | 7,495.00 | 70,780 |
| 2026-05-27 | 1,600.00 | 1,608.00 | 1,500.00 | 1,522.00 | 7,610.00 | 114,415 |
| 2026-05-26 | 1,607.00 | 1,750.00 | 1,607.00 | 1,620.00 | 8,100.00 | 70,157 |
| 2026-05-22 | 1,538.00 | 1,610.00 | 1,538.00 | 1,593.00 | 7,965.00 | 60,634 |
| 2026-05-21 | 1,613.00 | 1,685.00 | 1,535.00 | 1,537.00 | 7,685.00 | 116,849 |
| 2026-05-20 | 1,654.00 | 1,705.00 | 1,580.00 | 1,610.00 | 8,050.00 | 78,812 |
| 2026-05-19 | 1,713.00 | 1,727.00 | 1,661.00 | 1,663.00 | 8,315.00 | 54,241 |
| 2026-05-18 | 1,777.00 | 1,779.00 | 1,683.00 | 1,713.00 | 8,565.00 | 95,441 |
| 2026-05-15 | 1,834.00 | 1,877.00 | 1,763.00 | 1,777.00 | 8,885.00 | 124,316 |
| 2026-05-14 | 1,909.00 | 1,910.00 | 1,811.00 | 1,863.00 | 9,315.00 | 99,128 |
| 2026-05-13 | 1,916.00 | 2,025.00 | 1,888.00 | 1,909.00 | 9,545.00 | 121,744 |
| 2026-05-12 | 1,914.00 | 2,175.00 | 1,870.00 | 1,910.00 | 9,550.00 | 462,294 |
| 2026-05-11 | 1,811.00 | 1,968.00 | 1,809.00 | 1,914.00 | 9,570.00 | 198,739 |
| 2026-05-08 | 1,776.00 | 1,853.00 | 1,727.00 | 1,811.00 | 9,055.00 | 90,973 |
| 2026-05-07 | 1,803.00 | 1,835.00 | 1,770.00 | 1,776.00 | 8,880.00 | 78,792 |
| 2026-05-06 | 1,930.00 | 1,940.00 | 1,787.00 | 1,803.00 | 9,015.00 | 139,792 |
| 2026-05-04 | 1,905.00 | 1,935.00 | 1,890.00 | 1,919.00 | 9,595.00 | 113,955 |
| 2026-04-30 | 1,884.00 | 1,979.00 | 1,877.00 | 1,894.00 | 9,470.00 | 167,933 |
| 2026-04-29 | 1,936.00 | 1,973.00 | 1,858.00 | 1,884.00 | 9,420.00 | 230,504 |
| 2026-04-28 | 1,792.00 | 1,947.00 | 1,770.00 | 1,938.00 | 9,690.00 | 654,705 |
| 2026-04-27 | 1,799.00 | 1,813.00 | 1,740.00 | 1,775.00 | 8,875.00 | 301,717 |
| 2026-04-24 | 1,720.00 | 1,849.00 | 1,665.00 | 1,789.00 | 8,945.00 | 1,944,318 |
| 2026-04-23 | 2,190.00 | 2,250.00 | 2,050.00 | 2,090.00 | 10,450.00 | 80,607 |
| 2026-04-22 | 2,220.00 | 2,255.00 | 2,120.00 | 2,150.00 | 10,750.00 | 71,277 |
| 2026-04-21 | 2,320.00 | 2,465.00 | 2,180.00 | 2,235.00 | 11,175.00 | 91,100 |
| 2026-04-20 | 2,395.00 | 2,580.00 | 2,300.00 | 2,300.00 | 11,500.00 | 125,419 |
| 2026-04-17 | 2,840.00 | 2,965.00 | 2,265.00 | 2,375.00 | 11,875.00 | 407,778 |
| 2026-04-16 | 2,080.00 | 2,585.00 | 2,065.00 | 2,585.00 | 12,925.00 | 389,981 |
| 2026-04-15 | 2,200.00 | 2,220.00 | 1,974.00 | 1,989.00 | 9,945.00 | 124,154 |
| 2026-04-14 | 2,035.00 | 2,150.00 | 1,970.00 | 2,070.00 | 10,350.00 | 142,143 |
| 2026-04-13 | 2,290.00 | 2,385.00 | 1,924.00 | 2,040.00 | 10,200.00 | 439,358 |
| 2026-04-10 | 1,611.00 | 2,040.00 | 1,611.00 | 2,040.00 | 10,200.00 | 173,316 |
| 2026-04-09 | 1,666.00 | 1,687.00 | 1,541.00 | 1,570.00 | 7,850.00 | 57,278 |
| 2026-04-08 | 1,624.00 | 1,684.00 | 1,614.00 | 1,666.00 | 8,330.00 | 36,175 |
| 2026-04-07 | 1,675.00 | 1,685.00 | 1,588.00 | 1,620.00 | 8,100.00 | 49,278 |
| 2026-04-06 | 1,834.00 | 1,834.00 | 1,674.00 | 1,675.00 | 8,375.00 | 75,627 |
| 2026-04-03 | 1,851.00 | 1,892.00 | 1,831.00 | 1,833.00 | 9,165.00 | 33,212 |
| 2026-04-02 | 1,945.00 | 1,965.00 | 1,831.00 | 1,857.00 | 9,285.00 | 30,160 |
| 2026-04-01 | 1,943.00 | 1,980.00 | 1,822.00 | 1,945.00 | 9,725.00 | 23,680 |
| 2026-03-31 | 1,990.00 | 2,000.00 | 1,917.00 | 1,943.00 | 9,715.00 | 9,214 |
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.