CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | 829.00 | 829.00 | 813.00 | 814.00 | 15,456.96 | 5,246 |
| 2025-09-04 | 812.00 | 827.00 | 810.00 | 823.00 | 15,627.86 | 6,912 |
| 2025-09-03 | 838.00 | 840.00 | 817.00 | 819.00 | 15,551.91 | 7,854 |
| 2025-09-02 | 831.00 | 845.00 | 824.00 | 838.00 | 15,912.70 | 9,648 |
| 2025-09-01 | 860.00 | 860.00 | 823.00 | 830.00 | 15,760.79 | 11,475 |
| 2025-08-29 | 883.00 | 884.00 | 847.00 | 861.00 | 16,349.44 | 6,058 |
| 2025-08-28 | 864.00 | 889.00 | 855.00 | 864.00 | 16,406.41 | 5,081 |
| 2025-08-27 | 865.00 | 873.00 | 840.00 | 864.00 | 16,406.41 | 6,720 |
| 2025-08-26 | 869.00 | 869.00 | 852.00 | 865.00 | 16,425.40 | 4,701 |
| 2025-08-25 | 851.00 | 873.00 | 849.00 | 862.00 | 16,368.43 | 12,600 |
| 2025-08-22 | 849.00 | 875.00 | 833.00 | 851.00 | 16,159.55 | 8,143 |
| 2025-08-21 | 846.00 | 874.00 | 845.00 | 849.00 | 16,121.58 | 6,672 |
| 2025-08-20 | 862.00 | 875.00 | 795.00 | 853.00 | 16,197.53 | 14,764 |
| 2025-08-19 | 885.00 | 892.00 | 862.00 | 871.00 | 16,539.33 | 8,326 |
| 2025-08-18 | 905.00 | 908.00 | 885.00 | 885.00 | 16,805.18 | 10,963 |
| 2025-08-14 | 946.00 | 946.00 | 912.00 | 915.00 | 17,374.84 | 10,050 |
| 2025-08-13 | 952.00 | 952.00 | 918.00 | 933.00 | 17,716.64 | 6,805 |
| 2025-08-12 | 936.00 | 955.00 | 933.00 | 933.00 | 17,716.64 | 10,874 |
| 2025-08-11 | 951.00 | 963.00 | 933.00 | 938.00 | 17,811.59 | 10,332 |
| 2025-08-08 | 921.00 | 960.00 | 921.00 | 951.00 | 18,058.44 | 12,960 |
| 2025-08-07 | 918.00 | 953.00 | 910.00 | 938.00 | 17,811.59 | 22,711 |
| 2025-08-06 | 911.00 | 921.00 | 880.00 | 921.00 | 17,488.78 | 37,580 |
| 2025-08-05 | 933.00 | 963.00 | 907.00 | 910.00 | 17,279.90 | 78,017 |
| 2025-08-04 | 999.00 | 1,209.00 | 960.00 | 960.00 | 18,229.34 | 706,066 |
| 2025-08-01 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 18,988.90 | 9,647 |
| 2025-07-31 | 1,000.00 | 1,031.00 | 985.00 | 1,001.00 | 19,007.89 | 14,962 |
| 2025-07-30 | 993.00 | 1,008.00 | 980.00 | 994.00 | 18,874.97 | 9,217 |
| 2025-07-29 | 1,010.00 | 1,010.00 | 961.00 | 993.00 | 18,855.98 | 7,672 |
| 2025-07-28 | 975.00 | 989.00 | 961.00 | 980.00 | 18,609.12 | 8,336 |
| 2025-07-25 | 975.00 | 998.00 | 961.00 | 975.00 | 18,514.18 | 13,188 |
| 2025-07-24 | 986.00 | 1,028.00 | 965.00 | 975.00 | 18,514.18 | 12,270 |
| 2025-07-23 | 1,012.00 | 1,030.00 | 981.00 | 985.00 | 18,704.07 | 12,899 |
| 2025-07-22 | 1,003.00 | 1,058.00 | 994.00 | 1,012.00 | 19,216.77 | 19,248 |
| 2025-07-21 | 1,024.00 | 1,030.00 | 980.00 | 1,007.00 | 19,121.82 | 25,978 |
| 2025-07-18 | 1,030.00 | 1,049.00 | 1,014.00 | 1,024.00 | 19,444.63 | 14,308 |
| 2025-07-17 | 1,021.00 | 1,058.00 | 1,013.00 | 1,026.00 | 19,482.61 | 16,048 |
| 2025-07-16 | 1,050.00 | 1,050.00 | 1,010.00 | 1,023.00 | 19,425.64 | 24,736 |
| 2025-07-15 | 1,001.00 | 1,063.00 | 991.00 | 1,050.00 | 19,938.35 | 50,336 |
| 2025-07-14 | 999.00 | 1,010.00 | 970.00 | 1,000.00 | 18,988.90 | 36,354 |
| 2025-07-11 | 960.00 | 990.00 | 948.00 | 984.00 | 18,685.08 | 26,938 |
| 2025-07-10 | 936.00 | 976.00 | 936.00 | 954.00 | 18,115.41 | 29,314 |
| 2025-07-09 | 923.00 | 946.00 | 918.00 | 940.00 | 17,849.57 | 24,637 |
| 2025-07-08 | 904.00 | 929.00 | 898.00 | 925.00 | 17,564.73 | 23,834 |
| 2025-07-07 | 869.00 | 907.00 | 866.00 | 905.00 | 17,184.95 | 20,965 |
| 2025-07-04 | 884.00 | 884.00 | 863.00 | 869.00 | 16,501.35 | 14,362 |
| 2025-07-03 | 877.00 | 892.00 | 875.00 | 888.00 | 16,862.14 | 12,095 |
| 2025-07-02 | 865.00 | 893.00 | 845.00 | 885.00 | 16,805.18 | 38,936 |
| 2025-07-01 | 829.00 | 859.00 | 825.00 | 853.00 | 16,197.53 | 20,279 |
| 2025-06-30 | 825.00 | 847.00 | 822.00 | 829.00 | 15,741.80 | 8,038 |
| 2025-06-27 | 835.00 | 844.00 | 816.00 | 825.00 | 15,665.84 | 8,744 |
| 2025-06-26 | 834.00 | 842.00 | 812.00 | 835.00 | 15,855.73 | 6,910 |
| 2025-06-25 | 858.00 | 858.00 | 827.00 | 834.00 | 15,836.74 | 15,730 |
| 2025-06-24 | 841.00 | 858.00 | 820.00 | 858.00 | 16,292.48 | 23,963 |
| 2025-06-23 | 826.00 | 845.00 | 801.00 | 835.00 | 15,855.73 | 32,996 |
| 2025-06-20 | 789.00 | 828.00 | 776.00 | 828.00 | 15,722.81 | 31,594 |
| 2025-06-19 | 781.00 | 792.00 | 775.00 | 788.00 | 14,963.25 | 9,138 |
| 2025-06-18 | 773.00 | 788.00 | 764.00 | 788.00 | 14,963.25 | 13,904 |
| 2025-06-17 | 782.00 | 786.00 | 765.00 | 775.00 | 14,716.40 | 12,153 |
| 2025-06-16 | 780.00 | 795.00 | 764.00 | 784.00 | 14,887.30 | 8,386 |
| 2025-06-13 | 797.00 | 806.00 | 769.00 | 780.00 | 14,811.34 | 26,397 |
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.