CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 470.00
+4.00 (0.86%)
At close: Dec 22, 2025
CammSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |