CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 730.00 | 791.00 | 727.00 | 789.00 | 14,982.24 | 51,489 |
| 2024-12-09 | 716.00 | 746.00 | 695.00 | 730.00 | 13,861.90 | 85,464 |
| 2024-12-06 | 810.00 | 817.00 | 730.00 | 760.00 | 14,431.56 | 60,142 |
| 2024-12-05 | 865.00 | 867.00 | 797.00 | 812.00 | 15,418.99 | 50,048 |
| 2024-12-04 | 811.00 | 893.00 | 811.00 | 867.00 | 16,463.38 | 67,576 |
| 2024-12-03 | 851.00 | 874.00 | 833.00 | 840.00 | 15,950.68 | 26,673 |
| 2024-12-02 | 888.00 | 904.00 | 864.00 | 864.00 | 16,406.41 | 14,003 |
| 2024-11-29 | 922.00 | 925.00 | 893.00 | 902.00 | 17,127.99 | 18,805 |
| 2024-11-28 | 918.00 | 940.00 | 915.00 | 922.00 | 17,507.77 | 10,501 |
| 2024-11-27 | 947.00 | 971.00 | 917.00 | 919.00 | 17,450.80 | 14,562 |
| 2024-11-26 | 970.00 | 970.00 | 946.00 | 947.00 | 17,982.49 | 7,955 |
| 2024-11-25 | 960.00 | 975.00 | 960.00 | 970.00 | 18,419.23 | 8,705 |
| 2024-11-22 | 978.00 | 989.00 | 956.00 | 962.00 | 18,267.32 | 9,483 |
| 2024-11-21 | 979.00 | 994.00 | 977.00 | 984.00 | 18,685.08 | 10,808 |
| 2024-11-20 | 980.00 | 997.00 | 980.00 | 985.00 | 18,704.07 | 9,159 |
| 2024-11-19 | 970.00 | 991.00 | 964.00 | 989.00 | 18,780.02 | 7,398 |
| 2024-11-18 | 962.00 | 992.00 | 949.00 | 970.00 | 18,419.23 | 6,894 |
| 2024-11-15 | 900.00 | 965.00 | 900.00 | 963.00 | 18,286.31 | 12,065 |
| 2024-11-14 | 934.00 | 988.00 | 901.00 | 930.00 | 17,659.68 | 17,853 |
| 2024-11-13 | 1,000.00 | 1,020.00 | 929.00 | 934.00 | 17,735.63 | 31,540 |
| 2024-11-12 | 1,034.00 | 1,055.00 | 1,003.00 | 1,007.00 | 19,121.82 | 26,759 |
| 2024-11-11 | 1,083.00 | 1,087.00 | 1,035.00 | 1,045.00 | 19,843.40 | 19,454 |
| 2024-11-08 | 1,087.00 | 1,102.00 | 1,071.00 | 1,083.00 | 20,564.98 | 13,917 |
| 2024-11-07 | 1,067.00 | 1,080.00 | 1,059.00 | 1,080.00 | 20,508.01 | 8,782 |
| 2024-11-06 | 1,065.00 | 1,074.00 | 1,054.00 | 1,068.00 | 20,280.15 | 11,196 |
| 2024-11-05 | 1,069.00 | 1,071.00 | 1,058.00 | 1,065.00 | 20,223.18 | 5,385 |
| 2024-11-04 | 1,060.00 | 1,074.00 | 1,041.00 | 1,063.00 | 20,185.20 | 7,950 |
| 2024-11-01 | 1,055.00 | 1,067.00 | 1,047.00 | 1,060.00 | 20,128.23 | 10,434 |
| 2024-10-31 | 1,069.00 | 1,083.00 | 1,060.00 | 1,065.00 | 20,223.18 | 17,515 |
| 2024-10-30 | 1,095.00 | 1,095.00 | 1,065.00 | 1,073.00 | 20,375.09 | 5,084 |
| 2024-10-29 | 1,075.00 | 1,090.00 | 1,060.00 | 1,076.00 | 20,432.06 | 6,086 |
| 2024-10-28 | 1,057.00 | 1,083.00 | 1,057.00 | 1,081.00 | 20,527.00 | 15,392 |
| 2024-10-25 | 1,075.00 | 1,099.00 | 1,061.00 | 1,068.00 | 20,280.15 | 17,391 |
| 2024-10-24 | 1,116.00 | 1,116.00 | 1,080.00 | 1,083.00 | 20,564.98 | 10,722 |
| 2024-10-23 | 1,089.00 | 1,118.00 | 1,088.00 | 1,097.00 | 20,830.82 | 11,308 |
| 2024-10-22 | 1,090.00 | 1,112.00 | 1,060.00 | 1,099.00 | 20,868.80 | 25,495 |
| 2024-10-21 | 1,109.00 | 1,124.00 | 1,082.00 | 1,102.00 | 20,925.77 | 19,292 |
| 2024-10-18 | 1,115.00 | 1,140.00 | 1,104.00 | 1,111.00 | 21,096.67 | 20,842 |
| 2024-10-17 | 1,140.00 | 1,153.00 | 1,106.00 | 1,131.00 | 21,476.45 | 39,910 |
| 2024-10-16 | 1,160.00 | 1,180.00 | 1,140.00 | 1,140.00 | 21,647.35 | 46,524 |
| 2024-10-15 | 1,196.00 | 1,208.00 | 1,162.00 | 1,181.00 | 22,425.89 | 63,380 |
| 2024-10-14 | 1,212.00 | 1,224.00 | 1,173.00 | 1,196.00 | 22,710.72 | 130,078 |
| 2024-10-11 | 1,160.00 | 1,399.00 | 1,160.00 | 1,241.00 | 23,565.23 | 1,817,531 |
| 2024-10-10 | 1,179.00 | 1,204.00 | 1,161.00 | 1,169.00 | 22,198.02 | 13,222 |
| 2024-10-08 | 1,157.00 | 1,188.00 | 1,153.00 | 1,179.00 | 22,387.91 | 19,116 |
| 2024-10-07 | 1,131.00 | 1,167.00 | 1,131.00 | 1,161.00 | 22,046.11 | 18,028 |
| 2024-10-04 | 1,137.00 | 1,146.00 | 1,121.00 | 1,129.00 | 21,438.47 | 8,159 |
| 2024-10-02 | 1,124.00 | 1,149.00 | 1,090.00 | 1,137.00 | 21,590.38 | 11,696 |
| 2024-09-30 | 1,153.00 | 1,160.00 | 1,123.00 | 1,126.00 | 21,381.50 | 19,031 |
| 2024-09-27 | 1,133.00 | 1,161.00 | 1,124.00 | 1,157.00 | 21,970.16 | 37,632 |
| 2024-09-26 | 1,116.00 | 1,166.00 | 1,110.00 | 1,133.00 | 21,514.42 | 19,714 |
| 2024-09-25 | 1,138.00 | 1,141.00 | 1,110.00 | 1,116.00 | 21,191.61 | 15,921 |
| 2024-09-24 | 1,117.00 | 1,132.00 | 1,103.00 | 1,132.00 | 21,495.44 | 18,104 |
| 2024-09-23 | 1,105.00 | 1,177.00 | 1,084.00 | 1,110.00 | 21,077.68 | 64,043 |
| 2024-09-20 | 1,078.00 | 1,130.00 | 1,078.00 | 1,095.00 | 20,792.85 | 25,132 |
| 2024-09-19 | 1,071.00 | 1,098.00 | 1,060.00 | 1,077.00 | 20,451.05 | 13,691 |
| 2024-09-13 | 1,084.00 | 1,094.00 | 1,069.00 | 1,071.00 | 20,337.11 | 8,204 |
| 2024-09-12 | 1,073.00 | 1,093.00 | 1,064.00 | 1,084.00 | 20,583.97 | 17,829 |
| 2024-09-11 | 1,082.00 | 1,097.00 | 1,062.00 | 1,062.00 | 20,166.21 | 29,044 |
| 2024-09-10 | 1,093.00 | 1,178.00 | 1,066.00 | 1,084.00 | 20,583.97 | 112,087 |
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.