CammSys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,070.00 | 6,090.00 | 4,905.00 | 5,620.00 | 5,620.00 | 296,528 |
| 2026-10-16 | 4,770.00 | 5,140.00 | 4,655.00 | 4,990.00 | 4,990.00 | 16,028 |
| 2026-10-15 | 4,900.00 | 4,960.00 | 4,505.00 | 4,655.00 | 4,655.00 | 25,188 |
| 2026-10-14 | 4,950.00 | 5,070.00 | 4,855.00 | 4,875.00 | 4,875.00 | 7,820 |
| 2026-10-13 | 5,030.00 | 5,140.00 | 4,690.00 | 4,880.00 | 4,880.00 | 30,261 |
| 2026-10-12 | 4,890.00 | 5,190.00 | 4,830.00 | 5,070.00 | 5,070.00 | 34,475 |
| 2026-10-08 | 5,040.00 | 5,110.00 | 4,815.00 | 4,890.00 | 4,890.00 | 38,359 |
| 2026-10-07 | 5,750.00 | 5,750.00 | 4,950.00 | 5,040.00 | 5,040.00 | 106,812 |
| 2026-09-10 | 1,061.00 | 1,109.00 | 1,061.00 | 1,079.00 | 5,395.00 | 40,215 |
| 2026-09-09 | 1,095.00 | 1,100.00 | 1,066.00 | 1,080.00 | 5,400.00 | 16,929 |
| 2026-09-08 | 1,160.00 | 1,171.00 | 1,091.00 | 1,104.00 | 5,520.00 | 34,813 |
| 2026-09-07 | 1,158.00 | 1,192.00 | 1,090.00 | 1,157.00 | 5,785.00 | 70,405 |
| 2026-09-04 | 1,114.00 | 1,118.00 | 1,086.00 | 1,110.00 | 5,550.00 | 28,149 |
| 2026-09-03 | 1,084.00 | 1,110.00 | 1,062.00 | 1,086.00 | 5,430.00 | 12,050 |
| 2026-09-02 | 1,062.00 | 1,104.00 | 1,051.00 | 1,083.00 | 5,415.00 | 23,384 |
| 2026-09-01 | 1,100.00 | 1,205.00 | 1,071.00 | 1,083.00 | 5,415.00 | 102,340 |
| 2026-08-31 | 1,078.00 | 1,095.00 | 1,055.00 | 1,081.00 | 5,405.00 | 18,575 |
| 2026-08-28 | 1,049.00 | 1,088.00 | 1,037.00 | 1,078.00 | 5,390.00 | 27,766 |
| 2026-08-27 | 1,045.00 | 1,066.00 | 1,028.00 | 1,049.00 | 5,245.00 | 18,870 |
| 2026-08-26 | 1,036.00 | 1,045.00 | 1,010.00 | 1,028.00 | 5,140.00 | 14,096 |
| 2026-08-25 | 1,027.00 | 1,051.00 | 986.00 | 1,036.00 | 5,180.00 | 22,472 |
| 2026-08-24 | 1,011.00 | 1,040.00 | 997.00 | 998.00 | 4,990.00 | 19,031 |
| 2026-08-21 | 1,050.00 | 1,055.00 | 991.00 | 1,019.00 | 5,095.00 | 20,564 |
| 2026-08-20 | 1,035.00 | 1,060.00 | 1,033.00 | 1,050.00 | 5,250.00 | 20,738 |
| 2026-08-19 | 1,030.00 | 1,039.00 | 956.00 | 1,038.00 | 5,190.00 | 24,658 |
| 2026-08-18 | 1,067.00 | 1,120.00 | 1,018.00 | 1,033.00 | 5,165.00 | 67,350 |
| 2026-08-14 | 1,045.00 | 1,055.00 | 1,016.00 | 1,045.00 | 5,225.00 | 41,275 |
| 2026-08-13 | 1,061.00 | 1,086.00 | 1,028.00 | 1,052.00 | 5,260.00 | 43,684 |
| 2026-08-12 | 1,098.00 | 1,122.00 | 1,065.00 | 1,071.00 | 5,355.00 | 41,525 |
| 2026-08-11 | 1,029.00 | 1,132.00 | 1,019.00 | 1,097.00 | 5,485.00 | 115,250 |
| 2026-08-10 | 990.00 | 1,037.00 | 987.00 | 1,018.00 | 5,090.00 | 35,374 |
| 2026-08-07 | 957.00 | 999.00 | 913.00 | 999.00 | 4,995.00 | 49,136 |
| 2026-08-06 | 964.00 | 987.00 | 923.00 | 957.00 | 4,785.00 | 32,815 |
| 2026-08-05 | 962.00 | 984.00 | 931.00 | 964.00 | 4,820.00 | 45,116 |
| 2026-08-04 | 936.00 | 975.00 | 931.00 | 961.00 | 4,805.00 | 61,109 |
| 2026-08-03 | 893.00 | 956.00 | 893.00 | 936.00 | 4,680.00 | 38,266 |
| 2026-07-31 | 851.00 | 924.00 | 851.00 | 913.00 | 4,565.00 | 50,723 |
| 2026-07-30 | 834.00 | 890.00 | 828.00 | 849.00 | 4,245.00 | 32,777 |
| 2026-07-29 | 840.00 | 898.00 | 755.00 | 830.00 | 4,150.00 | 70,915 |
| 2026-07-28 | 879.00 | 886.00 | 825.00 | 836.00 | 4,180.00 | 58,841 |
| 2026-07-27 | 931.00 | 942.00 | 886.00 | 892.00 | 4,460.00 | 73,354 |
| 2026-07-24 | 998.00 | 998.00 | 918.00 | 939.00 | 4,695.00 | 37,184 |
| 2026-07-23 | 928.00 | 1,037.00 | 928.00 | 999.00 | 4,995.00 | 96,308 |
| 2026-07-22 | 950.00 | 1,017.00 | 928.00 | 928.00 | 4,640.00 | 88,131 |
| 2026-07-21 | 996.00 | 1,022.00 | 920.00 | 941.00 | 4,705.00 | 73,150 |
| 2026-07-20 | 1,043.00 | 1,147.00 | 955.00 | 976.00 | 4,880.00 | 165,211 |
| 2026-07-16 | 1,120.00 | 1,192.00 | 1,041.00 | 1,064.00 | 5,320.00 | 264,555 |
| 2026-07-15 | 1,371.00 | 1,400.00 | 1,123.00 | 1,142.00 | 5,710.00 | 1,430,921 |
| 2026-07-14 | 879.00 | 1,133.00 | 799.00 | 1,133.00 | 5,665.00 | 359,537 |
| 2026-07-13 | 883.00 | 1,127.00 | 872.00 | 872.00 | 4,360.00 | 271,136 |
| 2026-07-10 | 848.00 | 898.00 | 848.00 | 867.00 | 4,335.00 | 20,263 |
| 2026-07-09 | 838.00 | 868.00 | 778.00 | 844.00 | 4,220.00 | 34,299 |
| 2026-07-08 | 834.00 | 884.00 | 808.00 | 818.00 | 4,090.00 | 38,688 |
| 2026-07-07 | 828.00 | 864.00 | 789.00 | 834.00 | 4,170.00 | 50,488 |
| 2026-07-06 | 927.00 | 927.00 | 819.00 | 827.00 | 4,135.00 | 126,953 |
| 2026-07-03 | 780.00 | 989.00 | 724.00 | 909.00 | 4,545.00 | 441,779 |
| 2026-07-02 | 845.00 | 852.00 | 730.00 | 761.00 | 3,805.00 | 110,962 |
| 2026-07-01 | 858.00 | 873.00 | 826.00 | 862.00 | 4,310.00 | 65,438 |
| 2026-06-30 | 900.00 | 900.00 | 846.00 | 858.00 | 4,290.00 | 22,920 |
| 2026-06-29 | 826.00 | 891.00 | 818.00 | 885.00 | 4,425.00 | 57,852 |
Page 1 of 20 · 1,194 trading daysOlder →
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.