CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 699.00
-23.00 (-3.19%)
Last updated: Nov 18, 2025, 2:48 PM KST
CammSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 697.00 | 703.00 | 692.00 | 699.00 | 699.00 | 0.43% | 49,698 |
| Nov 19, 2025 | 707.00 | 707.00 | 680.00 | 696.00 | 696.00 | - | 138,096 |
| Nov 18, 2025 | 714.00 | 721.00 | 694.00 | 696.00 | 696.00 | -3.60% | 110,333 |
| Nov 17, 2025 | 720.00 | 732.00 | 700.00 | 722.00 | 722.00 | 0.56% | 59,592 |
| Nov 14, 2025 | 725.00 | 727.00 | 710.00 | 718.00 | 718.00 | -0.69% | 266,346 |
| Nov 13, 2025 | 720.00 | 724.00 | 709.00 | 723.00 | 723.00 | 0.42% | 116,111 |
| Nov 12, 2025 | 696.00 | 720.00 | 696.00 | 720.00 | 720.00 | 3.15% | 144,206 |
| Nov 11, 2025 | 690.00 | 702.00 | 688.00 | 698.00 | 698.00 | 1.16% | 309,011 |
| Nov 10, 2025 | 683.00 | 709.00 | 674.00 | 690.00 | 690.00 | 1.02% | 227,950 |
| Nov 7, 2025 | 683.00 | 683.00 | 670.00 | 683.00 | 683.00 | - | 562,972 |
| Nov 6, 2025 | 677.00 | 689.00 | 671.00 | 683.00 | 683.00 | 0.89% | 186,225 |
| Nov 5, 2025 | 681.00 | 690.00 | 658.00 | 677.00 | 677.00 | -0.59% | 274,175 |
| Nov 4, 2025 | 680.00 | 699.00 | 660.00 | 681.00 | 681.00 | 0.15% | 343,513 |
| Nov 3, 2025 | 702.00 | 720.00 | 675.00 | 680.00 | 680.00 | -2.86% | 378,704 |
| Oct 31, 2025 | 700.00 | 726.00 | 696.00 | 700.00 | 700.00 | - | 253,049 |
| Oct 30, 2025 | 737.00 | 737.00 | 700.00 | 700.00 | 700.00 | -5.02% | 274,245 |
| Oct 29, 2025 | 730.00 | 770.00 | 723.00 | 737.00 | 737.00 | 0.96% | 187,072 |
| Oct 28, 2025 | 724.00 | 740.00 | 718.00 | 730.00 | 730.00 | - | 153,233 |
| Oct 27, 2025 | 715.00 | 739.00 | 715.00 | 730.00 | 730.00 | 2.24% | 238,070 |
| Oct 24, 2025 | 710.00 | 717.00 | 703.00 | 714.00 | 714.00 | 1.56% | 149,530 |
| Oct 23, 2025 | 731.00 | 750.00 | 696.00 | 703.00 | 703.00 | -3.83% | 837,484 |
| Oct 22, 2025 | 745.00 | 753.00 | 720.00 | 731.00 | 731.00 | -1.88% | 150,845 |
| Oct 21, 2025 | 762.00 | 787.00 | 725.00 | 745.00 | 745.00 | -1.97% | 546,440 |
| Oct 20, 2025 | 775.00 | 776.00 | 760.00 | 760.00 | 760.00 | -1.94% | 75,989 |
| Oct 17, 2025 | 770.00 | 784.00 | 761.00 | 775.00 | 775.00 | -1.65% | 299,595 |
| Oct 16, 2025 | 796.00 | 796.00 | 781.00 | 788.00 | 788.00 | 0.51% | 72,163 |
| Oct 15, 2025 | 760.00 | 800.00 | 760.00 | 784.00 | 784.00 | 3.16% | 180,726 |
| Oct 14, 2025 | 755.00 | 778.00 | 755.00 | 760.00 | 760.00 | 0.66% | 173,794 |
| Oct 13, 2025 | 745.00 | 789.00 | 744.00 | 755.00 | 755.00 | -2.58% | 246,183 |
| Oct 10, 2025 | 785.00 | 796.00 | 774.00 | 775.00 | 775.00 | -2.15% | 193,168 |
| Oct 2, 2025 | 795.00 | 796.00 | 780.00 | 792.00 | 792.00 | 0.38% | 110,686 |
| Oct 1, 2025 | 785.00 | 795.00 | 770.00 | 789.00 | 789.00 | -0.50% | 100,698 |
| Sep 30, 2025 | 794.00 | 805.00 | 772.00 | 793.00 | 793.00 | - | 97,430 |
| Sep 29, 2025 | 777.00 | 800.00 | 775.00 | 793.00 | 793.00 | 2.06% | 102,136 |
| Sep 26, 2025 | 773.00 | 781.00 | 759.00 | 777.00 | 777.00 | -0.64% | 204,369 |
| Sep 25, 2025 | 795.00 | 809.00 | 780.00 | 782.00 | 782.00 | -1.51% | 130,162 |
| Sep 24, 2025 | 810.00 | 810.00 | 786.00 | 794.00 | 794.00 | -1.24% | 207,804 |
| Sep 23, 2025 | 809.00 | 819.00 | 801.00 | 804.00 | 804.00 | -1.47% | 170,979 |
| Sep 22, 2025 | 835.00 | 841.00 | 811.00 | 816.00 | 816.00 | -2.28% | 133,558 |
| Sep 19, 2025 | 841.00 | 841.00 | 830.00 | 835.00 | 835.00 | -0.36% | 66,826 |
| Sep 18, 2025 | 830.00 | 840.00 | 821.00 | 838.00 | 838.00 | 2.20% | 191,777 |
| Sep 17, 2025 | 828.00 | 828.00 | 811.00 | 820.00 | 820.00 | -0.49% | 151,372 |
| Sep 16, 2025 | 830.00 | 830.00 | 816.00 | 824.00 | 824.00 | -0.24% | 132,219 |
| Sep 15, 2025 | 819.00 | 827.00 | 819.00 | 826.00 | 826.00 | -0.12% | 86,193 |
| Sep 12, 2025 | 818.00 | 830.00 | 817.00 | 827.00 | 827.00 | 1.10% | 186,513 |
| Sep 11, 2025 | 812.00 | 822.00 | 808.00 | 818.00 | 818.00 | 0.74% | 141,893 |
| Sep 10, 2025 | 805.00 | 824.00 | 803.00 | 812.00 | 812.00 | 1.00% | 176,233 |
| Sep 9, 2025 | 803.00 | 816.00 | 802.00 | 804.00 | 804.00 | 0.12% | 77,489 |
| Sep 8, 2025 | 803.00 | 819.00 | 795.00 | 803.00 | 803.00 | -1.35% | 197,125 |
| Sep 5, 2025 | 829.00 | 829.00 | 813.00 | 814.00 | 814.00 | -1.09% | 99,608 |