CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 730.00
0.00 (0.00%)
At close: Oct 28, 2025
CammSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |