CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 590.00
+27.00 (4.80%)
At close: Jan 23, 2026
CammSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 563.00 | 695.00 | 563.00 | 590.00 | 590.00 | 4.80% | 12,219,362 |
| Jan 22, 2026 | 617.00 | 700.00 | 562.00 | 563.00 | 563.00 | -8.16% | 20,412,072 |
| Jan 21, 2026 | 830.00 | 830.00 | 612.00 | 613.00 | 613.00 | -29.78% | 27,920,404 |
| Jan 20, 2026 | 739.00 | 873.00 | 739.00 | 873.00 | 873.00 | 29.91% | 17,028,030 |
| Jan 19, 2026 | 554.00 | 672.00 | 536.00 | 672.00 | 672.00 | 29.98% | 46,317,344 |
| Jan 16, 2026 | 405.00 | 517.00 | 405.00 | 517.00 | 517.00 | 29.90% | 16,302,310 |
| Jan 15, 2026 | 393.00 | 440.00 | 390.00 | 398.00 | 398.00 | 1.79% | 2,408,317 |
| Jan 14, 2026 | 401.00 | 407.00 | 387.00 | 391.00 | 391.00 | -3.46% | 789,106 |
| Jan 13, 2026 | 415.00 | 415.00 | 404.00 | 405.00 | 405.00 | -0.98% | 475,333 |
| Jan 12, 2026 | 408.00 | 418.00 | 405.00 | 409.00 | 409.00 | 0.25% | 652,978 |
| Jan 9, 2026 | 415.00 | 422.00 | 407.00 | 408.00 | 408.00 | -3.32% | 764,099 |
| Jan 8, 2026 | 443.00 | 450.00 | 420.00 | 422.00 | 422.00 | -4.74% | 608,791 |
| Jan 7, 2026 | 454.00 | 459.00 | 438.00 | 443.00 | 443.00 | -2.21% | 462,417 |
| Jan 6, 2026 | 454.00 | 463.00 | 449.00 | 453.00 | 453.00 | 0.67% | 595,893 |
| Jan 5, 2026 | 459.00 | 470.00 | 450.00 | 450.00 | 450.00 | -2.81% | 761,679 |
| Jan 2, 2026 | 465.00 | 474.00 | 449.00 | 463.00 | 463.00 | -0.43% | 351,647 |
| Dec 30, 2025 | 466.00 | 469.00 | 455.00 | 465.00 | 465.00 | -0.21% | 246,049 |
| Dec 29, 2025 | 445.00 | 466.00 | 444.00 | 466.00 | 466.00 | 4.72% | 495,548 |
| Dec 26, 2025 | 454.00 | 470.00 | 444.00 | 445.00 | 445.00 | -1.11% | 701,839 |
| Dec 24, 2025 | 471.00 | 478.00 | 450.00 | 450.00 | 450.00 | -4.46% | 803,536 |
| Dec 23, 2025 | 471.00 | 486.00 | 451.00 | 471.00 | 471.00 | 0.21% | 956,904 |
| Dec 22, 2025 | 468.00 | 475.00 | 461.00 | 470.00 | 470.00 | 0.86% | 588,557 |
| Dec 19, 2025 | 465.00 | 474.00 | 456.00 | 466.00 | 466.00 | - | 786,465 |
| Dec 18, 2025 | 459.00 | 471.00 | 457.00 | 466.00 | 466.00 | 1.75% | 919,276 |
| Dec 17, 2025 | 443.00 | 485.00 | 443.00 | 458.00 | 458.00 | 2.69% | 2,072,335 |
| Dec 16, 2025 | 447.00 | 453.00 | 443.00 | 446.00 | 446.00 | -0.45% | 648,275 |
| Dec 15, 2025 | 446.00 | 449.00 | 438.00 | 448.00 | 448.00 | - | 713,658 |
| Dec 12, 2025 | 444.00 | 452.00 | 440.00 | 448.00 | 448.00 | 0.45% | 1,319,525 |
| Dec 11, 2025 | 441.00 | 450.00 | 431.00 | 446.00 | 446.00 | 1.13% | 1,886,457 |
| Dec 10, 2025 | 470.00 | 492.00 | 432.00 | 441.00 | 441.00 | -12.85% | 8,255,872 |
| Dec 9, 2025 | 506.00 | 552.00 | 506.00 | 506.00 | 506.00 | -29.92% | 6,755,065 |
| Dec 8, 2025 | 692.00 | 725.00 | 692.00 | 722.00 | 722.00 | 3.74% | 246,665 |
| Dec 5, 2025 | 690.00 | 699.00 | 681.00 | 696.00 | 696.00 | 0.87% | 82,770 |
| Dec 4, 2025 | 686.00 | 691.00 | 683.00 | 690.00 | 690.00 | 0.44% | 74,923 |
| Dec 3, 2025 | 689.00 | 689.00 | 680.00 | 687.00 | 687.00 | 0.59% | 98,190 |
| Dec 2, 2025 | 675.00 | 694.00 | 671.00 | 683.00 | 683.00 | 0.44% | 137,183 |
| Dec 1, 2025 | 688.00 | 688.00 | 672.00 | 680.00 | 680.00 | -0.15% | 83,691 |
| Nov 28, 2025 | 689.00 | 689.00 | 673.00 | 681.00 | 681.00 | 0.59% | 50,417 |
| Nov 27, 2025 | 678.00 | 690.00 | 668.00 | 677.00 | 677.00 | - | 51,225 |
| Nov 26, 2025 | 670.00 | 699.00 | 663.00 | 677.00 | 677.00 | 1.04% | 88,196 |
| Nov 25, 2025 | 675.00 | 692.00 | 653.00 | 670.00 | 670.00 | - | 225,637 |
| Nov 24, 2025 | 684.00 | 699.00 | 665.00 | 670.00 | 670.00 | -2.05% | 148,843 |
| Nov 21, 2025 | 693.00 | 707.00 | 681.00 | 684.00 | 684.00 | -2.56% | 75,351 |
| Nov 20, 2025 | 697.00 | 703.00 | 692.00 | 702.00 | 702.00 | 0.86% | 65,947 |
| 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 |