CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 690.00 | 699.00 | 681.00 | 696.00 | 13,216.27 | 4,601 |
| 2025-12-04 | 686.00 | 691.00 | 683.00 | 690.00 | 13,102.34 | 3,946 |
| 2025-12-03 | 689.00 | 689.00 | 680.00 | 687.00 | 13,045.37 | 5,172 |
| 2025-12-02 | 675.00 | 694.00 | 671.00 | 683.00 | 12,969.42 | 7,250 |
| 2025-12-01 | 688.00 | 688.00 | 672.00 | 680.00 | 12,912.45 | 4,407 |
| 2025-11-28 | 689.00 | 689.00 | 673.00 | 681.00 | 12,931.44 | 2,655 |
| 2025-11-27 | 678.00 | 690.00 | 668.00 | 677.00 | 12,855.49 | 2,698 |
| 2025-11-26 | 670.00 | 699.00 | 663.00 | 677.00 | 12,855.49 | 4,648 |
| 2025-11-25 | 675.00 | 692.00 | 653.00 | 670.00 | 12,722.56 | 11,883 |
| 2025-11-24 | 684.00 | 699.00 | 665.00 | 670.00 | 12,722.56 | 7,838 |
| 2025-11-21 | 693.00 | 707.00 | 681.00 | 684.00 | 12,988.41 | 3,968 |
| 2025-11-20 | 697.00 | 703.00 | 692.00 | 702.00 | 13,330.21 | 3,473 |
| 2025-11-19 | 707.00 | 707.00 | 680.00 | 696.00 | 13,216.27 | 7,272 |
| 2025-11-18 | 714.00 | 721.00 | 694.00 | 696.00 | 13,216.27 | 5,810 |
| 2025-11-17 | 720.00 | 732.00 | 700.00 | 722.00 | 13,709.99 | 3,138 |
| 2025-11-14 | 725.00 | 727.00 | 710.00 | 718.00 | 13,634.03 | 14,026 |
| 2025-11-13 | 720.00 | 724.00 | 709.00 | 723.00 | 13,728.97 | 6,115 |
| 2025-11-12 | 696.00 | 720.00 | 696.00 | 720.00 | 13,672.01 | 7,594 |
| 2025-11-11 | 690.00 | 702.00 | 688.00 | 698.00 | 13,254.25 | 16,273 |
| 2025-11-10 | 683.00 | 709.00 | 674.00 | 690.00 | 13,102.34 | 12,004 |
| 2025-11-07 | 683.00 | 683.00 | 670.00 | 683.00 | 12,969.42 | 29,647 |
| 2025-11-06 | 677.00 | 689.00 | 671.00 | 683.00 | 12,969.42 | 9,807 |
| 2025-11-05 | 681.00 | 690.00 | 658.00 | 677.00 | 12,855.49 | 14,439 |
| 2025-11-04 | 680.00 | 699.00 | 660.00 | 681.00 | 12,931.44 | 18,090 |
| 2025-11-03 | 702.00 | 720.00 | 675.00 | 680.00 | 12,912.45 | 19,943 |
| 2025-10-31 | 700.00 | 726.00 | 696.00 | 700.00 | 13,292.23 | 13,326 |
| 2025-10-30 | 737.00 | 737.00 | 700.00 | 700.00 | 13,292.23 | 14,442 |
| 2025-10-29 | 730.00 | 770.00 | 723.00 | 737.00 | 13,994.82 | 9,852 |
| 2025-10-28 | 724.00 | 740.00 | 718.00 | 730.00 | 13,861.90 | 8,070 |
| 2025-10-27 | 715.00 | 739.00 | 715.00 | 730.00 | 13,861.90 | 12,537 |
| 2025-10-24 | 710.00 | 717.00 | 703.00 | 714.00 | 13,558.07 | 7,875 |
| 2025-10-23 | 731.00 | 750.00 | 696.00 | 703.00 | 13,349.20 | 44,104 |
| 2025-10-22 | 745.00 | 753.00 | 720.00 | 731.00 | 13,880.89 | 7,944 |
| 2025-10-21 | 762.00 | 787.00 | 725.00 | 745.00 | 14,146.73 | 28,777 |
| 2025-10-20 | 775.00 | 776.00 | 760.00 | 760.00 | 14,431.56 | 4,002 |
← NewerPage 4 of 4 · 215 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.