CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 827.00
+9.00 (1.10%)
At close: Sep 12, 2025
CammSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 830.00 | 840.00 | 821.00 | 838.00 | 838.00 | 2.20% | 191,723 |
| 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 |
| Sep 4, 2025 | 812.00 | 827.00 | 810.00 | 823.00 | 823.00 | 0.49% | 131,259 |
| Sep 3, 2025 | 838.00 | 840.00 | 817.00 | 819.00 | 819.00 | -2.27% | 149,146 |
| Sep 2, 2025 | 831.00 | 845.00 | 824.00 | 838.00 | 838.00 | 0.96% | 183,209 |
| Sep 1, 2025 | 860.00 | 860.00 | 823.00 | 830.00 | 830.00 | -3.60% | 217,900 |
| Aug 29, 2025 | 883.00 | 884.00 | 847.00 | 861.00 | 861.00 | -0.35% | 115,041 |
| Aug 28, 2025 | 864.00 | 889.00 | 855.00 | 864.00 | 864.00 | - | 96,481 |
| Aug 27, 2025 | 865.00 | 873.00 | 840.00 | 864.00 | 864.00 | -0.12% | 127,598 |
| Aug 26, 2025 | 869.00 | 869.00 | 852.00 | 865.00 | 865.00 | 0.35% | 89,268 |
| Aug 25, 2025 | 851.00 | 873.00 | 849.00 | 862.00 | 862.00 | 1.29% | 239,269 |
| Aug 22, 2025 | 849.00 | 875.00 | 833.00 | 851.00 | 851.00 | 0.24% | 154,628 |
| Aug 21, 2025 | 846.00 | 874.00 | 845.00 | 849.00 | 849.00 | -0.47% | 126,692 |
| Aug 20, 2025 | 862.00 | 875.00 | 795.00 | 853.00 | 853.00 | -2.07% | 280,349 |
| Aug 19, 2025 | 885.00 | 892.00 | 862.00 | 871.00 | 871.00 | -1.58% | 158,109 |
| Aug 18, 2025 | 905.00 | 908.00 | 885.00 | 885.00 | 885.00 | -3.28% | 208,174 |
| Aug 14, 2025 | 946.00 | 946.00 | 912.00 | 915.00 | 915.00 | -1.93% | 190,829 |
| Aug 13, 2025 | 952.00 | 952.00 | 918.00 | 933.00 | 933.00 | - | 129,210 |
| Aug 12, 2025 | 936.00 | 955.00 | 933.00 | 933.00 | 933.00 | -0.53% | 206,489 |
| Aug 11, 2025 | 951.00 | 963.00 | 933.00 | 938.00 | 938.00 | -1.37% | 196,184 |
| Aug 8, 2025 | 921.00 | 960.00 | 921.00 | 951.00 | 951.00 | 1.39% | 246,094 |
| Aug 7, 2025 | 918.00 | 953.00 | 910.00 | 938.00 | 938.00 | 1.85% | 431,251 |
| Aug 6, 2025 | 911.00 | 921.00 | 880.00 | 921.00 | 921.00 | 1.21% | 713,598 |
| Aug 5, 2025 | 933.00 | 963.00 | 907.00 | 910.00 | 910.00 | -5.21% | 1,481,450 |
| Aug 4, 2025 | 999.00 | 1,209.00 | 960.00 | 960.00 | 960.00 | -4.00% | 13,407,410 |
| Aug 1, 2025 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | -0.10% | 183,184 |
| Jul 31, 2025 | 1,000.00 | 1,031.00 | 985.00 | 1,001.00 | 1,001.00 | 0.70% | 284,104 |
| Jul 30, 2025 | 993.00 | 1,008.00 | 980.00 | 994.00 | 994.00 | 0.10% | 175,014 |
| Jul 29, 2025 | 1,010.00 | 1,010.00 | 961.00 | 993.00 | 993.00 | 1.33% | 145,676 |
| Jul 28, 2025 | 975.00 | 989.00 | 961.00 | 980.00 | 980.00 | 0.51% | 158,300 |
| Jul 25, 2025 | 975.00 | 998.00 | 961.00 | 975.00 | 975.00 | - | 250,420 |
| Jul 24, 2025 | 986.00 | 1,028.00 | 965.00 | 975.00 | 975.00 | -1.02% | 232,990 |
| Jul 23, 2025 | 1,012.00 | 1,030.00 | 981.00 | 985.00 | 985.00 | -2.67% | 244,936 |
| Jul 22, 2025 | 1,003.00 | 1,058.00 | 994.00 | 1,012.00 | 1,012.00 | 0.50% | 365,492 |
| Jul 21, 2025 | 1,024.00 | 1,030.00 | 980.00 | 1,007.00 | 1,007.00 | -1.66% | 493,299 |
| Jul 18, 2025 | 1,030.00 | 1,049.00 | 1,014.00 | 1,024.00 | 1,024.00 | -0.19% | 271,694 |
| Jul 17, 2025 | 1,021.00 | 1,058.00 | 1,013.00 | 1,026.00 | 1,026.00 | 0.29% | 304,726 |
| Jul 16, 2025 | 1,050.00 | 1,050.00 | 1,010.00 | 1,023.00 | 1,023.00 | -2.57% | 469,700 |
| Jul 15, 2025 | 1,001.00 | 1,063.00 | 991.00 | 1,050.00 | 1,050.00 | 5.00% | 955,826 |
| Jul 14, 2025 | 999.00 | 1,010.00 | 970.00 | 1,000.00 | 1,000.00 | 1.63% | 690,315 |
| Jul 11, 2025 | 960.00 | 990.00 | 948.00 | 984.00 | 984.00 | 3.14% | 511,514 |
| Jul 10, 2025 | 936.00 | 976.00 | 936.00 | 954.00 | 954.00 | 1.49% | 556,644 |