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 |
| 2025-10-17 | 770.00 | 784.00 | 761.00 | 775.00 | 14,716.40 | 15,777 |
| 2025-10-16 | 796.00 | 796.00 | 781.00 | 788.00 | 14,963.25 | 3,800 |
| 2025-10-15 | 760.00 | 800.00 | 760.00 | 784.00 | 14,887.30 | 9,517 |
| 2025-10-14 | 755.00 | 778.00 | 755.00 | 760.00 | 14,431.56 | 9,152 |
| 2025-10-13 | 745.00 | 789.00 | 744.00 | 755.00 | 14,336.62 | 12,965 |
| 2025-10-10 | 785.00 | 796.00 | 774.00 | 775.00 | 14,716.40 | 10,173 |
| 2025-10-02 | 795.00 | 796.00 | 780.00 | 792.00 | 15,039.21 | 5,829 |
| 2025-10-01 | 785.00 | 795.00 | 770.00 | 789.00 | 14,982.24 | 5,303 |
| 2025-09-30 | 794.00 | 805.00 | 772.00 | 793.00 | 15,058.20 | 5,131 |
| 2025-09-29 | 777.00 | 800.00 | 775.00 | 793.00 | 15,058.20 | 5,379 |
| 2025-09-26 | 773.00 | 781.00 | 759.00 | 777.00 | 14,754.38 | 10,763 |
| 2025-09-25 | 795.00 | 809.00 | 780.00 | 782.00 | 14,849.32 | 6,855 |
| 2025-09-24 | 810.00 | 810.00 | 786.00 | 794.00 | 15,077.19 | 10,943 |
| 2025-09-23 | 809.00 | 819.00 | 801.00 | 804.00 | 15,267.08 | 9,004 |
| 2025-09-22 | 835.00 | 841.00 | 811.00 | 816.00 | 15,494.94 | 7,033 |
| 2025-09-19 | 841.00 | 841.00 | 830.00 | 835.00 | 15,855.73 | 3,519 |
| 2025-09-18 | 830.00 | 840.00 | 821.00 | 838.00 | 15,912.70 | 10,099 |
| 2025-09-17 | 828.00 | 828.00 | 811.00 | 820.00 | 15,570.90 | 7,972 |
| 2025-09-16 | 830.00 | 830.00 | 816.00 | 824.00 | 15,646.85 | 6,963 |
| 2025-09-15 | 819.00 | 827.00 | 819.00 | 826.00 | 15,684.83 | 4,539 |
| 2025-09-12 | 818.00 | 830.00 | 817.00 | 827.00 | 15,703.82 | 9,822 |
| 2025-09-11 | 812.00 | 822.00 | 808.00 | 818.00 | 15,532.92 | 7,472 |
| 2025-09-10 | 805.00 | 824.00 | 803.00 | 812.00 | 15,418.99 | 9,281 |
| 2025-09-09 | 803.00 | 816.00 | 802.00 | 804.00 | 15,267.08 | 4,081 |
| 2025-09-08 | 803.00 | 819.00 | 795.00 | 803.00 | 15,248.09 | 10,381 |
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.