CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1,900.00 | 1,920.00 | 1,840.00 | 1,850.00 | 35,129.47 | 24,076 |
| 2022-01-04 | 1,860.00 | 1,910.00 | 1,860.00 | 1,905.00 | 36,173.85 | 39,581 |
| 2022-01-03 | 1,870.00 | 1,870.00 | 1,825.00 | 1,850.00 | 35,129.47 | 24,164 |
| 2021-12-30 | 1,805.00 | 1,870.00 | 1,800.00 | 1,865.00 | 35,414.30 | 39,266 |
| 2021-12-29 | 1,770.00 | 1,805.00 | 1,765.00 | 1,805.00 | 34,274.96 | 10,231 |
| 2021-12-28 | 1,800.00 | 1,810.00 | 1,765.00 | 1,770.00 | 33,610.35 | 19,754 |
| 2021-12-27 | 1,800.00 | 1,825.00 | 1,785.00 | 1,800.00 | 34,180.02 | 18,631 |
| 2021-12-24 | 1,830.00 | 1,830.00 | 1,775.00 | 1,800.00 | 34,180.02 | 9,718 |
| 2021-12-23 | 1,750.00 | 1,810.00 | 1,750.00 | 1,810.00 | 34,369.91 | 26,055 |
| 2021-12-22 | 1,735.00 | 1,770.00 | 1,725.00 | 1,750.00 | 33,230.58 | 14,235 |
| 2021-12-21 | 1,760.00 | 1,770.00 | 1,710.00 | 1,725.00 | 32,755.85 | 14,021 |
| 2021-12-20 | 1,790.00 | 1,800.00 | 1,735.00 | 1,760.00 | 33,420.46 | 20,086 |
| 2021-12-17 | 1,765.00 | 1,805.00 | 1,755.00 | 1,785.00 | 33,895.19 | 22,654 |
| 2021-12-16 | 1,750.00 | 1,795.00 | 1,750.00 | 1,770.00 | 33,610.35 | 11,323 |
| 2021-12-15 | 1,775.00 | 1,785.00 | 1,740.00 | 1,750.00 | 33,230.58 | 9,584 |
| 2021-12-14 | 1,770.00 | 1,800.00 | 1,750.00 | 1,775.00 | 33,705.30 | 16,501 |
| 2021-12-13 | 1,780.00 | 1,825.00 | 1,745.00 | 1,800.00 | 34,180.02 | 23,299 |
| 2021-12-10 | 1,755.00 | 1,780.00 | 1,730.00 | 1,760.00 | 33,420.46 | 17,311 |
| 2021-12-09 | 1,715.00 | 1,775.00 | 1,715.00 | 1,755.00 | 33,325.52 | 18,156 |
| 2021-12-08 | 1,755.00 | 1,770.00 | 1,715.00 | 1,730.00 | 32,850.80 | 17,075 |
| 2021-12-07 | 1,700.00 | 1,735.00 | 1,700.00 | 1,735.00 | 32,945.74 | 19,754 |
| 2021-12-06 | 1,700.00 | 1,705.00 | 1,610.00 | 1,700.00 | 32,281.13 | 9,220 |
| 2021-12-03 | 1,705.00 | 1,705.00 | 1,665.00 | 1,700.00 | 32,281.13 | 12,950 |
| 2021-12-02 | 1,585.00 | 1,695.00 | 1,585.00 | 1,695.00 | 32,186.19 | 18,043 |
| 2021-12-01 | 1,550.00 | 1,620.00 | 1,550.00 | 1,615.00 | 30,667.07 | 16,183 |
| 2021-11-30 | 1,700.00 | 1,715.00 | 1,565.00 | 1,580.00 | 30,002.46 | 28,330 |
| 2021-11-29 | 1,705.00 | 1,750.00 | 1,670.00 | 1,670.00 | 31,711.46 | 39,890 |
| 2021-11-26 | 1,900.00 | 1,910.00 | 1,760.00 | 1,770.00 | 33,610.35 | 46,751 |
| 2021-11-25 | 1,860.00 | 1,860.00 | 1,805.00 | 1,845.00 | 35,034.52 | 19,051 |
| 2021-11-24 | 1,890.00 | 1,890.00 | 1,830.00 | 1,860.00 | 35,319.35 | 18,277 |
| 2021-11-23 | 1,790.00 | 1,895.00 | 1,790.00 | 1,860.00 | 35,319.35 | 29,769 |
| 2021-11-22 | 1,830.00 | 1,850.00 | 1,795.00 | 1,810.00 | 34,369.91 | 18,032 |
| 2021-11-19 | 1,750.00 | 1,825.00 | 1,750.00 | 1,825.00 | 34,654.74 | 26,707 |
| 2021-11-18 | 1,750.00 | 1,780.00 | 1,720.00 | 1,745.00 | 33,135.63 | 15,425 |
| 2021-11-17 | 1,795.00 | 1,800.00 | 1,750.00 | 1,760.00 | 33,420.46 | 17,853 |
| 2021-11-16 | 1,820.00 | 1,830.00 | 1,790.00 | 1,790.00 | 33,990.13 | 12,448 |
| 2021-11-15 | 1,810.00 | 1,825.00 | 1,795.00 | 1,815.00 | 34,464.85 | 16,650 |
| 2021-11-12 | 1,775.00 | 1,835.00 | 1,775.00 | 1,810.00 | 34,369.91 | 13,218 |
| 2021-11-11 | 1,790.00 | 1,790.00 | 1,755.00 | 1,770.00 | 33,610.35 | 13,068 |
| 2021-11-10 | 1,810.00 | 1,810.00 | 1,760.00 | 1,775.00 | 33,705.30 | 14,611 |
| 2021-11-09 | 1,815.00 | 1,845.00 | 1,805.00 | 1,810.00 | 34,369.91 | 10,017 |
| 2021-11-08 | 1,820.00 | 1,835.00 | 1,795.00 | 1,830.00 | 34,749.69 | 13,064 |
| 2021-11-05 | 1,855.00 | 1,875.00 | 1,815.00 | 1,830.00 | 34,749.69 | 18,071 |
| 2021-11-04 | 1,890.00 | 1,920.00 | 1,835.00 | 1,855.00 | 35,224.41 | 17,933 |
| 2021-11-03 | 1,905.00 | 1,920.00 | 1,875.00 | 1,900.00 | 36,078.91 | 11,833 |
| 2021-11-02 | 1,860.00 | 1,940.00 | 1,860.00 | 1,900.00 | 36,078.91 | 19,837 |
| 2021-11-01 | 1,880.00 | 1,895.00 | 1,865.00 | 1,865.00 | 35,414.30 | 14,623 |
| 2021-10-29 | 1,940.00 | 1,940.00 | 1,865.00 | 1,880.00 | 35,699.13 | 13,166 |
| 2021-10-28 | 1,915.00 | 1,950.00 | 1,900.00 | 1,930.00 | 36,648.58 | 14,896 |
| 2021-10-27 | 1,905.00 | 1,925.00 | 1,880.00 | 1,925.00 | 36,553.63 | 12,842 |
| 2021-10-26 | 1,920.00 | 1,920.00 | 1,890.00 | 1,910.00 | 36,268.80 | 14,520 |
| 2021-10-25 | 1,865.00 | 1,910.00 | 1,835.00 | 1,895.00 | 35,983.97 | 14,937 |
| 2021-10-22 | 1,860.00 | 1,880.00 | 1,855.00 | 1,855.00 | 35,224.41 | 11,170 |
| 2021-10-21 | 1,920.00 | 1,920.00 | 1,865.00 | 1,875.00 | 35,604.19 | 13,462 |
← NewerPage 20 of 20 · 1,194 trading days
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.