CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 712.00 | 723.00 | 712.00 | 716.00 | 13,596.05 | 5,136 |
| 2025-03-13 | 723.00 | 726.00 | 716.00 | 719.00 | 13,653.02 | 4,603 |
| 2025-03-12 | 706.00 | 722.00 | 706.00 | 719.00 | 13,653.02 | 6,765 |
| 2025-03-11 | 704.00 | 714.00 | 693.00 | 705.00 | 13,387.17 | 22,414 |
| 2025-03-10 | 704.00 | 719.00 | 702.00 | 712.00 | 13,520.10 | 8,322 |
| 2025-03-07 | 720.00 | 727.00 | 712.00 | 712.00 | 13,520.10 | 11,323 |
| 2025-03-06 | 736.00 | 737.00 | 714.00 | 727.00 | 13,804.93 | 27,055 |
| 2025-03-05 | 745.00 | 752.00 | 730.00 | 736.00 | 13,975.83 | 15,246 |
| 2025-03-04 | 750.00 | 752.00 | 728.00 | 744.00 | 14,127.74 | 11,435 |
| 2025-02-28 | 775.00 | 780.00 | 745.00 | 753.00 | 14,298.64 | 23,107 |
| 2025-02-27 | 792.00 | 805.00 | 776.00 | 782.00 | 14,849.32 | 11,982 |
| 2025-02-26 | 788.00 | 802.00 | 780.00 | 798.00 | 15,153.14 | 8,579 |
| 2025-02-25 | 803.00 | 804.00 | 786.00 | 788.00 | 14,963.25 | 10,772 |
| 2025-02-24 | 790.00 | 811.00 | 784.00 | 804.00 | 15,267.08 | 14,477 |
| 2025-02-21 | 811.00 | 815.00 | 799.00 | 806.00 | 15,305.05 | 9,393 |
| 2025-02-20 | 833.00 | 833.00 | 801.00 | 806.00 | 15,305.05 | 20,924 |
| 2025-02-19 | 823.00 | 892.00 | 818.00 | 832.00 | 15,798.76 | 111,219 |
| 2025-02-18 | 779.00 | 807.00 | 771.00 | 802.00 | 15,229.10 | 16,680 |
| 2025-02-17 | 768.00 | 788.00 | 768.00 | 779.00 | 14,792.35 | 10,470 |
| 2025-02-14 | 760.00 | 783.00 | 757.00 | 767.00 | 14,564.49 | 9,895 |
| 2025-02-13 | 750.00 | 769.00 | 750.00 | 760.00 | 14,431.56 | 7,729 |
| 2025-02-12 | 777.00 | 787.00 | 750.00 | 757.00 | 14,374.60 | 15,050 |
| 2025-02-11 | 786.00 | 794.00 | 777.00 | 779.00 | 14,792.35 | 10,779 |
| 2025-02-10 | 765.00 | 790.00 | 757.00 | 790.00 | 15,001.23 | 7,398 |
| 2025-02-07 | 770.00 | 787.00 | 762.00 | 771.00 | 14,640.44 | 11,117 |
| 2025-02-06 | 789.00 | 799.00 | 737.00 | 771.00 | 14,640.44 | 9,796 |
| 2025-02-05 | 808.00 | 810.00 | 788.00 | 788.00 | 14,963.25 | 5,636 |
| 2025-02-04 | 754.00 | 810.00 | 754.00 | 786.00 | 14,925.28 | 13,934 |
| 2025-02-03 | 774.00 | 780.00 | 723.00 | 753.00 | 14,298.64 | 19,434 |
| 2025-01-31 | 780.00 | 804.00 | 774.00 | 782.00 | 14,849.32 | 20,032 |
| 2025-01-24 | 800.00 | 825.00 | 798.00 | 802.00 | 15,229.10 | 14,060 |
| 2025-01-23 | 836.00 | 844.00 | 799.00 | 802.00 | 15,229.10 | 14,652 |
| 2025-01-22 | 839.00 | 839.00 | 829.00 | 831.00 | 15,779.78 | 6,939 |
| 2025-01-21 | 834.00 | 864.00 | 821.00 | 839.00 | 15,931.69 | 18,006 |
| 2025-01-20 | 854.00 | 858.00 | 831.00 | 843.00 | 16,007.64 | 14,236 |
| 2025-01-17 | 870.00 | 885.00 | 849.00 | 849.00 | 16,121.58 | 19,904 |
| 2025-01-16 | 875.00 | 890.00 | 868.00 | 875.00 | 16,615.29 | 18,509 |
| 2025-01-15 | 921.00 | 921.00 | 869.00 | 870.00 | 16,520.34 | 35,544 |
| 2025-01-14 | 920.00 | 932.00 | 916.00 | 921.00 | 17,488.78 | 10,027 |
| 2025-01-13 | 923.00 | 940.00 | 919.00 | 938.00 | 17,811.59 | 11,779 |
| 2025-01-10 | 921.00 | 936.00 | 920.00 | 935.00 | 17,754.62 | 5,768 |
| 2025-01-09 | 930.00 | 950.00 | 919.00 | 930.00 | 17,659.68 | 14,223 |
| 2025-01-08 | 920.00 | 935.00 | 912.00 | 930.00 | 17,659.68 | 17,945 |
| 2025-01-07 | 927.00 | 940.00 | 918.00 | 926.00 | 17,583.72 | 14,024 |
| 2025-01-06 | 913.00 | 932.00 | 905.00 | 927.00 | 17,602.71 | 19,185 |
| 2025-01-03 | 883.00 | 960.00 | 878.00 | 913.00 | 17,336.87 | 51,954 |
| 2025-01-02 | 849.00 | 880.00 | 844.00 | 878.00 | 16,672.25 | 6,131 |
| 2024-12-30 | 840.00 | 865.00 | 832.00 | 859.00 | 16,311.47 | 8,503 |
| 2024-12-27 | 857.00 | 868.00 | 840.00 | 848.00 | 16,102.59 | 11,097 |
| 2024-12-26 | 860.00 | 888.00 | 851.00 | 853.00 | 16,197.53 | 9,375 |
| 2024-12-24 | 865.00 | 918.00 | 821.00 | 860.00 | 16,330.45 | 52,834 |
| 2024-12-23 | 865.00 | 875.00 | 855.00 | 869.00 | 16,501.35 | 12,403 |
| 2024-12-20 | 870.00 | 879.00 | 848.00 | 865.00 | 16,425.40 | 13,539 |
| 2024-12-19 | 888.00 | 897.00 | 815.00 | 879.00 | 16,691.24 | 19,313 |
| 2024-12-18 | 897.00 | 957.00 | 809.00 | 901.00 | 17,109.00 | 93,619 |
| 2024-12-17 | 906.00 | 906.00 | 883.00 | 897.00 | 17,033.04 | 15,288 |
| 2024-12-16 | 895.00 | 906.00 | 860.00 | 906.00 | 17,203.94 | 21,553 |
| 2024-12-13 | 840.00 | 895.00 | 840.00 | 880.00 | 16,710.23 | 35,639 |
| 2024-12-12 | 865.00 | 876.00 | 834.00 | 857.00 | 16,273.49 | 40,273 |
| 2024-12-11 | 809.00 | 864.00 | 789.00 | 864.00 | 16,406.41 | 58,312 |
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.