CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 797.00 | 806.00 | 769.00 | 780.00 | 14,811.34 | 26,397 |
| 2025-06-12 | 808.00 | 822.00 | 795.00 | 803.00 | 15,248.09 | 17,074 |
| 2025-06-11 | 801.00 | 822.00 | 793.00 | 809.00 | 15,362.02 | 25,772 |
| 2025-06-10 | 761.00 | 808.00 | 753.00 | 792.00 | 15,039.21 | 35,975 |
| 2025-06-09 | 750.00 | 777.00 | 750.00 | 761.00 | 14,450.55 | 13,412 |
| 2025-06-05 | 742.00 | 758.00 | 740.00 | 750.00 | 14,241.68 | 9,687 |
| 2025-06-04 | 729.00 | 748.00 | 722.00 | 742.00 | 14,089.76 | 9,548 |
| 2025-06-02 | 739.00 | 745.00 | 727.00 | 728.00 | 13,823.92 | 6,457 |
| 2025-05-30 | 749.00 | 749.00 | 735.00 | 736.00 | 13,975.83 | 6,274 |
| 2025-05-29 | 751.00 | 758.00 | 742.00 | 749.00 | 14,222.69 | 10,024 |
| 2025-05-28 | 754.00 | 763.00 | 730.00 | 750.00 | 14,241.68 | 12,301 |
| 2025-05-27 | 766.00 | 774.00 | 740.00 | 750.00 | 14,241.68 | 20,854 |
| 2025-05-26 | 755.00 | 784.00 | 755.00 | 773.00 | 14,678.42 | 15,333 |
| 2025-05-23 | 739.00 | 771.00 | 730.00 | 755.00 | 14,336.62 | 23,037 |
| 2025-05-22 | 717.00 | 740.00 | 715.00 | 738.00 | 14,013.81 | 13,252 |
| 2025-05-21 | 721.00 | 734.00 | 715.00 | 727.00 | 13,804.93 | 7,458 |
| 2025-05-20 | 718.00 | 725.00 | 708.00 | 721.00 | 13,691.00 | 6,249 |
| 2025-05-19 | 726.00 | 726.00 | 712.00 | 718.00 | 13,634.03 | 10,296 |
| 2025-05-16 | 728.00 | 730.00 | 714.00 | 728.00 | 13,823.92 | 17,145 |
| 2025-05-15 | 702.00 | 727.00 | 696.00 | 723.00 | 13,728.97 | 23,205 |
| 2025-05-14 | 704.00 | 704.00 | 692.00 | 702.00 | 13,330.21 | 6,893 |
| 2025-05-13 | 698.00 | 705.00 | 696.00 | 699.00 | 13,273.24 | 5,242 |
| 2025-05-12 | 693.00 | 699.00 | 689.00 | 698.00 | 13,254.25 | 10,834 |
| 2025-05-09 | 694.00 | 695.00 | 686.00 | 693.00 | 13,159.31 | 5,163 |
| 2025-05-08 | 702.00 | 707.00 | 688.00 | 694.00 | 13,178.30 | 5,104 |
| 2025-05-07 | 687.00 | 702.00 | 679.00 | 702.00 | 13,330.21 | 9,617 |
| 2025-05-02 | 697.00 | 699.00 | 680.00 | 687.00 | 13,045.37 | 5,659 |
| 2025-04-30 | 696.00 | 710.00 | 696.00 | 699.00 | 13,273.24 | 6,566 |
| 2025-04-29 | 702.00 | 710.00 | 700.00 | 705.00 | 13,387.17 | 3,946 |
| 2025-04-28 | 709.00 | 714.00 | 690.00 | 702.00 | 13,330.21 | 10,154 |
| 2025-04-25 | 708.00 | 713.00 | 703.00 | 709.00 | 13,463.13 | 6,971 |
| 2025-04-24 | 716.00 | 716.00 | 702.00 | 708.00 | 13,444.14 | 5,348 |
| 2025-04-23 | 709.00 | 712.00 | 700.00 | 709.00 | 13,463.13 | 11,507 |
| 2025-04-22 | 710.00 | 710.00 | 695.00 | 709.00 | 13,463.13 | 10,145 |
| 2025-04-21 | 698.00 | 716.00 | 696.00 | 705.00 | 13,387.17 | 7,350 |
| 2025-04-18 | 682.00 | 703.00 | 682.00 | 703.00 | 13,349.20 | 7,671 |
| 2025-04-17 | 698.00 | 698.00 | 683.00 | 689.00 | 13,083.35 | 6,737 |
| 2025-04-16 | 699.00 | 707.00 | 683.00 | 683.00 | 12,969.42 | 5,352 |
| 2025-04-15 | 703.00 | 710.00 | 696.00 | 703.00 | 13,349.20 | 8,263 |
| 2025-04-14 | 683.00 | 725.00 | 680.00 | 703.00 | 13,349.20 | 8,884 |
| 2025-04-11 | 660.00 | 685.00 | 656.00 | 683.00 | 12,969.42 | 6,312 |
| 2025-04-10 | 670.00 | 698.00 | 651.00 | 666.00 | 12,646.61 | 31,144 |
| 2025-04-09 | 627.00 | 649.00 | 627.00 | 636.00 | 12,076.94 | 27,942 |
| 2025-04-08 | 653.00 | 671.00 | 644.00 | 649.00 | 12,323.80 | 22,239 |
| 2025-04-07 | 679.00 | 679.00 | 640.00 | 651.00 | 12,361.77 | 29,827 |
| 2025-04-04 | 680.00 | 707.00 | 672.00 | 681.00 | 12,931.44 | 11,457 |
| 2025-04-03 | 697.00 | 697.00 | 677.00 | 694.00 | 13,178.30 | 17,612 |
| 2025-04-02 | 705.00 | 715.00 | 690.00 | 700.00 | 13,292.23 | 9,854 |
| 2025-04-01 | 676.00 | 712.00 | 676.00 | 707.00 | 13,425.15 | 18,520 |
| 2025-03-31 | 667.00 | 703.00 | 659.00 | 679.00 | 12,893.46 | 15,333 |
| 2025-03-28 | 688.00 | 700.00 | 680.00 | 684.00 | 12,988.41 | 9,811 |
| 2025-03-27 | 690.00 | 702.00 | 685.00 | 696.00 | 13,216.27 | 5,918 |
| 2025-03-26 | 706.00 | 708.00 | 699.00 | 702.00 | 13,330.21 | 7,633 |
| 2025-03-25 | 692.00 | 707.00 | 690.00 | 699.00 | 13,273.24 | 9,901 |
| 2025-03-24 | 696.00 | 704.00 | 688.00 | 695.00 | 13,197.29 | 6,541 |
| 2025-03-21 | 694.00 | 695.00 | 674.00 | 690.00 | 13,102.34 | 11,389 |
| 2025-03-20 | 705.00 | 710.00 | 690.00 | 694.00 | 13,178.30 | 17,388 |
| 2025-03-19 | 715.00 | 719.00 | 701.00 | 710.00 | 13,482.12 | 9,609 |
| 2025-03-18 | 710.00 | 720.00 | 710.00 | 719.00 | 13,653.02 | 6,313 |
| 2025-03-17 | 717.00 | 726.00 | 714.00 | 717.00 | 13,615.04 | 7,930 |
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.