CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 1,947.00 | 2,045.00 | 1,932.00 | 1,990.00 | 9,950.00 | 15,332 |
| 2026-03-27 | 1,992.00 | 1,992.00 | 1,922.00 | 1,947.00 | 9,735.00 | 19,391 |
| 2026-03-26 | 2,060.00 | 2,060.00 | 1,971.00 | 1,992.00 | 9,960.00 | 19,991 |
| 2026-03-25 | 2,025.00 | 2,060.00 | 1,965.00 | 2,060.00 | 10,300.00 | 27,303 |
| 2026-03-24 | 2,050.00 | 2,065.00 | 1,943.00 | 2,025.00 | 10,125.00 | 37,771 |
| 2026-03-23 | 1,949.00 | 2,080.00 | 1,894.00 | 2,050.00 | 10,250.00 | 38,906 |
| 2026-03-20 | 1,968.00 | 2,040.00 | 1,949.00 | 1,949.00 | 9,745.00 | 25,611 |
| 2026-03-19 | 1,998.00 | 2,040.00 | 1,960.00 | 1,995.00 | 9,975.00 | 13,825 |
| 2026-03-18 | 2,040.00 | 2,055.00 | 1,985.00 | 1,998.00 | 9,990.00 | 19,689 |
| 2026-03-17 | 2,000.00 | 2,095.00 | 1,981.00 | 2,055.00 | 10,275.00 | 18,978 |
| 2026-03-16 | 2,035.00 | 2,055.00 | 1,965.00 | 2,000.00 | 10,000.00 | 11,127 |
| 2026-03-13 | 2,080.00 | 2,080.00 | 1,988.00 | 2,010.00 | 10,050.00 | 11,308 |
| 2026-03-12 | 2,000.00 | 2,100.00 | 2,000.00 | 2,080.00 | 10,400.00 | 15,629 |
| 2026-03-11 | 2,050.00 | 2,145.00 | 1,999.00 | 2,040.00 | 10,200.00 | 25,945 |
| 2026-03-10 | 2,005.00 | 2,090.00 | 1,977.00 | 2,050.00 | 10,250.00 | 15,043 |
| 2026-03-09 | 2,110.00 | 2,120.00 | 1,950.00 | 1,977.00 | 9,885.00 | 32,824 |
| 2026-03-06 | 2,000.00 | 2,195.00 | 1,901.00 | 2,165.00 | 10,825.00 | 37,090 |
| 2026-03-05 | 1,868.00 | 1,994.00 | 1,848.00 | 1,966.00 | 9,830.00 | 51,298 |
| 2026-03-04 | 1,947.00 | 1,947.00 | 1,753.00 | 1,822.00 | 9,110.00 | 74,890 |
| 2026-03-03 | 2,305.00 | 2,305.00 | 1,993.00 | 1,995.00 | 9,975.00 | 101,302 |
| 2026-02-27 | 2,650.00 | 3,445.00 | 2,345.00 | 2,345.00 | 11,725.00 | 329,925 |
| 2026-02-03 | 565.00 | 592.00 | 530.00 | 541.00 | 10,273.00 | 90,681 |
| 2026-02-02 | 540.00 | 593.00 | 528.00 | 570.00 | 10,823.67 | 123,427 |
| 2026-01-30 | 576.00 | 605.00 | 550.00 | 557.00 | 10,576.82 | 86,751 |
| 2026-01-29 | 531.00 | 609.00 | 514.00 | 576.00 | 10,937.61 | 248,300 |
| 2026-01-28 | 527.00 | 559.00 | 513.00 | 527.00 | 10,007.15 | 146,172 |
| 2026-01-27 | 536.00 | 536.00 | 505.00 | 530.00 | 10,064.12 | 157,116 |
| 2026-01-26 | 591.00 | 621.00 | 525.00 | 537.00 | 10,197.04 | 212,046 |
| 2026-01-23 | 563.00 | 695.00 | 563.00 | 590.00 | 11,203.45 | 647,337 |
| 2026-01-22 | 617.00 | 700.00 | 562.00 | 563.00 | 10,690.75 | 1,082,602 |
| 2026-01-21 | 830.00 | 830.00 | 612.00 | 613.00 | 11,640.20 | 1,473,544 |
| 2026-01-20 | 739.00 | 873.00 | 739.00 | 873.00 | 16,577.31 | 898,146 |
| 2026-01-19 | 554.00 | 672.00 | 536.00 | 672.00 | 12,760.54 | 2,439,916 |
| 2026-01-16 | 405.00 | 517.00 | 405.00 | 517.00 | 9,817.26 | 858,518 |
| 2026-01-15 | 393.00 | 440.00 | 390.00 | 398.00 | 7,557.58 | 127,459 |
| 2026-01-14 | 401.00 | 407.00 | 387.00 | 391.00 | 7,424.66 | 41,668 |
| 2026-01-13 | 415.00 | 415.00 | 404.00 | 405.00 | 7,690.50 | 25,156 |
| 2026-01-12 | 408.00 | 418.00 | 405.00 | 409.00 | 7,766.46 | 34,414 |
| 2026-01-09 | 415.00 | 422.00 | 407.00 | 408.00 | 7,747.47 | 40,836 |
| 2026-01-08 | 443.00 | 450.00 | 420.00 | 422.00 | 8,013.32 | 32,411 |
| 2026-01-07 | 454.00 | 459.00 | 438.00 | 443.00 | 8,412.08 | 24,375 |
| 2026-01-06 | 454.00 | 463.00 | 449.00 | 453.00 | 8,601.97 | 31,808 |
| 2026-01-05 | 459.00 | 470.00 | 450.00 | 450.00 | 8,545.01 | 40,112 |
| 2026-01-02 | 465.00 | 474.00 | 449.00 | 463.00 | 8,791.86 | 18,524 |
| 2025-12-30 | 466.00 | 469.00 | 455.00 | 465.00 | 8,829.84 | 13,024 |
| 2025-12-29 | 445.00 | 466.00 | 444.00 | 466.00 | 8,848.83 | 26,111 |
| 2025-12-26 | 454.00 | 470.00 | 444.00 | 445.00 | 8,450.06 | 37,106 |
| 2025-12-24 | 471.00 | 478.00 | 450.00 | 450.00 | 8,545.01 | 42,316 |
| 2025-12-23 | 471.00 | 486.00 | 451.00 | 471.00 | 8,943.77 | 50,393 |
| 2025-12-22 | 468.00 | 475.00 | 461.00 | 470.00 | 8,924.78 | 31,049 |
| 2025-12-19 | 465.00 | 474.00 | 456.00 | 466.00 | 8,848.83 | 41,417 |
| 2025-12-18 | 459.00 | 471.00 | 457.00 | 466.00 | 8,848.83 | 48,906 |
| 2025-12-17 | 443.00 | 485.00 | 443.00 | 458.00 | 8,696.92 | 110,601 |
| 2025-12-16 | 447.00 | 453.00 | 443.00 | 446.00 | 8,469.05 | 34,169 |
| 2025-12-15 | 446.00 | 449.00 | 438.00 | 448.00 | 8,507.03 | 37,583 |
| 2025-12-12 | 444.00 | 452.00 | 440.00 | 448.00 | 8,507.03 | 69,878 |
| 2025-12-11 | 441.00 | 450.00 | 431.00 | 446.00 | 8,469.05 | 99,843 |
| 2025-12-10 | 470.00 | 492.00 | 432.00 | 441.00 | 8,374.10 | 434,774 |
| 2025-12-09 | 506.00 | 552.00 | 506.00 | 506.00 | 9,608.38 | 355,738 |
| 2025-12-08 | 692.00 | 725.00 | 692.00 | 722.00 | 13,709.99 | 12,990 |
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.