CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,019.00 | 1,127.00 | 1,019.00 | 1,093.00 | 20,754.87 | 95,624 |
| 2024-09-06 | 1,000.00 | 1,214.00 | 1,000.00 | 1,060.00 | 20,128.23 | 569,725 |
| 2024-09-05 | 1,027.00 | 1,040.00 | 1,008.00 | 1,019.00 | 19,349.69 | 9,261 |
| 2024-09-04 | 1,057.00 | 1,057.00 | 1,019.00 | 1,027.00 | 19,501.60 | 26,185 |
| 2024-09-03 | 1,088.00 | 1,088.00 | 1,060.00 | 1,074.00 | 20,394.08 | 9,273 |
| 2024-09-02 | 1,089.00 | 1,110.00 | 1,068.00 | 1,071.00 | 20,337.11 | 10,919 |
| 2024-08-30 | 1,081.00 | 1,100.00 | 1,076.00 | 1,100.00 | 20,887.79 | 6,461 |
| 2024-08-29 | 1,100.00 | 1,102.00 | 1,065.00 | 1,081.00 | 20,527.00 | 8,303 |
| 2024-08-28 | 1,098.00 | 1,120.00 | 1,078.00 | 1,082.00 | 20,545.99 | 12,631 |
| 2024-08-27 | 1,078.00 | 1,107.00 | 1,078.00 | 1,103.00 | 20,944.76 | 11,545 |
| 2024-08-26 | 1,107.00 | 1,114.00 | 1,082.00 | 1,089.00 | 20,678.91 | 9,981 |
| 2024-08-23 | 1,110.00 | 1,125.00 | 1,086.00 | 1,107.00 | 21,020.71 | 13,255 |
| 2024-08-22 | 1,159.00 | 1,159.00 | 1,112.00 | 1,118.00 | 21,229.59 | 10,676 |
| 2024-08-21 | 1,153.00 | 1,154.00 | 1,120.00 | 1,142.00 | 21,685.32 | 11,043 |
| 2024-08-20 | 1,132.00 | 1,160.00 | 1,128.00 | 1,135.00 | 21,552.40 | 12,285 |
| 2024-08-19 | 1,160.00 | 1,160.00 | 1,123.00 | 1,125.00 | 21,362.51 | 11,430 |
| 2024-08-16 | 1,170.00 | 1,178.00 | 1,139.00 | 1,150.00 | 21,837.24 | 14,961 |
| 2024-08-14 | 1,136.00 | 1,175.00 | 1,136.00 | 1,158.00 | 21,989.15 | 14,826 |
| 2024-08-13 | 1,160.00 | 1,162.00 | 1,118.00 | 1,136.00 | 21,571.39 | 22,253 |
| 2024-08-12 | 1,116.00 | 1,177.00 | 1,108.00 | 1,160.00 | 22,027.12 | 27,677 |
| 2024-08-09 | 1,088.00 | 1,125.00 | 1,088.00 | 1,106.00 | 21,001.72 | 14,919 |
| 2024-08-08 | 1,088.00 | 1,106.00 | 1,068.00 | 1,087.00 | 20,640.93 | 15,948 |
| 2024-08-07 | 1,049.00 | 1,115.00 | 1,049.00 | 1,099.00 | 20,868.80 | 24,172 |
| 2024-08-06 | 1,000.00 | 1,125.00 | 1,000.00 | 1,065.00 | 20,223.18 | 64,254 |
| 2024-08-05 | 1,209.00 | 1,239.00 | 1,050.00 | 1,059.00 | 20,109.25 | 55,382 |
| 2024-08-02 | 1,289.00 | 1,289.00 | 1,234.00 | 1,243.00 | 23,603.20 | 13,743 |
| 2024-08-01 | 1,227.00 | 1,312.00 | 1,227.00 | 1,291.00 | 24,514.67 | 33,498 |
| 2024-07-31 | 1,218.00 | 1,235.00 | 1,214.00 | 1,227.00 | 23,299.38 | 6,324 |
| 2024-07-30 | 1,224.00 | 1,247.00 | 1,211.00 | 1,230.00 | 23,356.35 | 7,947 |
| 2024-07-29 | 1,235.00 | 1,253.00 | 1,235.00 | 1,239.00 | 23,527.25 | 7,801 |
| 2024-07-26 | 1,209.00 | 1,259.00 | 1,209.00 | 1,242.00 | 23,584.21 | 8,206 |
| 2024-07-25 | 1,210.00 | 1,239.00 | 1,210.00 | 1,222.00 | 23,204.44 | 14,407 |
| 2024-07-24 | 1,259.00 | 1,270.00 | 1,192.00 | 1,245.00 | 23,641.18 | 16,231 |
| 2024-07-23 | 1,264.00 | 1,276.00 | 1,250.00 | 1,259.00 | 23,907.03 | 8,390 |
| 2024-07-22 | 1,260.00 | 1,282.00 | 1,257.00 | 1,264.00 | 24,001.97 | 8,593 |
| 2024-07-19 | 1,262.00 | 1,293.00 | 1,262.00 | 1,271.00 | 24,134.89 | 7,345 |
| 2024-07-18 | 1,294.00 | 1,299.00 | 1,258.00 | 1,272.00 | 24,153.88 | 7,152 |
| 2024-07-17 | 1,303.00 | 1,315.00 | 1,295.00 | 1,308.00 | 24,837.48 | 10,626 |
| 2024-07-16 | 1,294.00 | 1,317.00 | 1,284.00 | 1,310.00 | 24,875.46 | 16,406 |
| 2024-07-15 | 1,271.00 | 1,320.00 | 1,249.00 | 1,317.00 | 25,008.38 | 17,862 |
| 2024-07-12 | 1,251.00 | 1,273.00 | 1,251.00 | 1,271.00 | 24,134.89 | 8,163 |
| 2024-07-11 | 1,265.00 | 1,273.00 | 1,256.00 | 1,268.00 | 24,077.93 | 9,080 |
| 2024-07-10 | 1,270.00 | 1,285.00 | 1,252.00 | 1,255.00 | 23,831.07 | 13,585 |
| 2024-07-09 | 1,282.00 | 1,294.00 | 1,260.00 | 1,269.00 | 24,096.91 | 10,831 |
| 2024-07-08 | 1,295.00 | 1,299.00 | 1,260.00 | 1,282.00 | 24,343.77 | 19,462 |
| 2024-07-05 | 1,260.00 | 1,295.00 | 1,260.00 | 1,295.00 | 24,590.63 | 13,412 |
| 2024-07-04 | 1,280.00 | 1,290.00 | 1,263.00 | 1,273.00 | 24,172.87 | 8,432 |
| 2024-07-03 | 1,308.00 | 1,308.00 | 1,279.00 | 1,288.00 | 24,457.70 | 10,024 |
| 2024-07-02 | 1,315.00 | 1,315.00 | 1,301.00 | 1,309.00 | 24,856.47 | 6,037 |
| 2024-07-01 | 1,313.00 | 1,319.00 | 1,299.00 | 1,319.00 | 25,046.36 | 10,372 |
| 2024-06-28 | 1,297.00 | 1,314.00 | 1,292.00 | 1,313.00 | 24,932.43 | 10,354 |
| 2024-06-27 | 1,261.00 | 1,325.00 | 1,249.00 | 1,297.00 | 24,628.60 | 20,140 |
| 2024-06-26 | 1,283.00 | 1,294.00 | 1,258.00 | 1,267.00 | 24,058.94 | 27,782 |
| 2024-06-25 | 1,292.00 | 1,310.00 | 1,285.00 | 1,285.00 | 24,400.74 | 12,547 |
| 2024-06-24 | 1,300.00 | 1,308.00 | 1,291.00 | 1,300.00 | 24,685.57 | 10,193 |
| 2024-06-21 | 1,332.00 | 1,334.00 | 1,296.00 | 1,300.00 | 24,685.57 | 14,677 |
| 2024-06-20 | 1,281.00 | 1,345.00 | 1,280.00 | 1,318.00 | 25,027.37 | 12,974 |
| 2024-06-19 | 1,289.00 | 1,305.00 | 1,278.00 | 1,284.00 | 24,381.75 | 11,281 |
| 2024-06-18 | 1,303.00 | 1,315.00 | 1,281.00 | 1,283.00 | 24,362.76 | 19,515 |
| 2024-06-17 | 1,306.00 | 1,314.00 | 1,300.00 | 1,305.00 | 24,780.51 | 8,897 |
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.