CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 1,097.00
+79.00 (7.76%)
At close: Aug 11, 2026
CammSys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,029.00 | 1,132.00 | 1,019.00 | 1,097.00 | 1,097.00 | 7.76% | 576,248 |
| Aug 10, 2026 | 990.00 | 1,037.00 | 987.00 | 1,018.00 | 1,018.00 | 1.90% | 175,838 |
| Aug 7, 2026 | 957.00 | 999.00 | 913.00 | 999.00 | 999.00 | 4.39% | 245,681 |
| Aug 6, 2026 | 964.00 | 987.00 | 923.00 | 957.00 | 957.00 | -0.73% | 163,696 |
| Aug 5, 2026 | 962.00 | 984.00 | 931.00 | 964.00 | 964.00 | 0.31% | 225,579 |
| Aug 4, 2026 | 936.00 | 975.00 | 931.00 | 961.00 | 961.00 | 2.67% | 305,544 |
| Aug 3, 2026 | 893.00 | 956.00 | 893.00 | 936.00 | 936.00 | 2.52% | 191,330 |
| Jul 31, 2026 | 851.00 | 924.00 | 851.00 | 913.00 | 913.00 | 7.54% | 253,614 |
| Jul 30, 2026 | 834.00 | 890.00 | 828.00 | 849.00 | 849.00 | 2.29% | 163,886 |
| Jul 29, 2026 | 840.00 | 898.00 | 755.00 | 830.00 | 830.00 | -0.72% | 354,573 |
| Jul 28, 2026 | 879.00 | 886.00 | 825.00 | 836.00 | 836.00 | -6.28% | 294,207 |
| Jul 27, 2026 | 931.00 | 942.00 | 886.00 | 892.00 | 892.00 | -5.01% | 366,770 |
| Jul 24, 2026 | 998.00 | 998.00 | 918.00 | 939.00 | 939.00 | -6.01% | 185,196 |
| Jul 23, 2026 | 928.00 | 1,037.00 | 928.00 | 999.00 | 999.00 | 7.65% | 481,370 |
| Jul 22, 2026 | 950.00 | 1,017.00 | 928.00 | 928.00 | 928.00 | -1.38% | 433,863 |
| Jul 21, 2026 | 996.00 | 1,022.00 | 920.00 | 941.00 | 941.00 | -3.59% | 365,749 |
| Jul 20, 2026 | 1,043.00 | 1,147.00 | 955.00 | 976.00 | 976.00 | -8.27% | 826,056 |
| Jul 16, 2026 | 1,120.00 | 1,192.00 | 1,041.00 | 1,064.00 | 1,064.00 | -6.83% | 1,300,652 |
| Jul 15, 2026 | 1,371.00 | 1,400.00 | 1,123.00 | 1,142.00 | 1,142.00 | 0.79% | 7,124,159 |
| Jul 14, 2026 | 879.00 | 1,133.00 | 799.00 | 1,133.00 | 1,133.00 | 29.93% | 1,787,940 |
| Jul 13, 2026 | 883.00 | 1,127.00 | 872.00 | 872.00 | 872.00 | 0.58% | 1,347,132 |
| Jul 10, 2026 | 848.00 | 898.00 | 848.00 | 867.00 | 867.00 | 2.73% | 100,476 |
| Jul 9, 2026 | 838.00 | 868.00 | 778.00 | 844.00 | 844.00 | 3.18% | 169,063 |
| Jul 8, 2026 | 834.00 | 884.00 | 808.00 | 818.00 | 818.00 | -1.92% | 193,442 |
| Jul 7, 2026 | 828.00 | 864.00 | 789.00 | 834.00 | 834.00 | 0.85% | 252,438 |
| Jul 6, 2026 | 927.00 | 927.00 | 819.00 | 827.00 | 827.00 | -9.02% | 634,765 |
| Jul 3, 2026 | 780.00 | 989.00 | 724.00 | 909.00 | 909.00 | 19.45% | 2,181,753 |
| Jul 2, 2026 | 845.00 | 852.00 | 730.00 | 761.00 | 761.00 | -11.72% | 549,519 |
| Jul 1, 2026 | 858.00 | 873.00 | 826.00 | 862.00 | 862.00 | 0.47% | 327,092 |
| Jun 30, 2026 | 900.00 | 900.00 | 846.00 | 858.00 | 858.00 | -3.05% | 112,547 |
| Jun 29, 2026 | 826.00 | 891.00 | 818.00 | 885.00 | 885.00 | 7.14% | 289,261 |
| Jun 26, 2026 | 810.00 | 834.00 | 769.00 | 826.00 | 826.00 | 1.98% | 305,482 |
| Jun 25, 2026 | 861.00 | 888.00 | 790.00 | 810.00 | 810.00 | -5.92% | 281,695 |
| Jun 24, 2026 | 895.00 | 935.00 | 837.00 | 861.00 | 861.00 | -5.59% | 378,388 |
| Jun 23, 2026 | 939.00 | 1,003.00 | 846.00 | 912.00 | 912.00 | -3.08% | 586,810 |
| Jun 22, 2026 | 1,071.00 | 1,081.00 | 930.00 | 941.00 | 941.00 | -12.14% | 435,401 |
| Jun 19, 2026 | 1,182.00 | 1,189.00 | 1,013.00 | 1,071.00 | 1,071.00 | -9.08% | 818,356 |
| Jun 18, 2026 | 1,264.00 | 1,264.00 | 1,160.00 | 1,178.00 | 1,178.00 | -4.62% | 192,087 |
| Jun 17, 2026 | 1,230.00 | 1,250.00 | 1,171.00 | 1,235.00 | 1,235.00 | 2.92% | 130,291 |
| Jun 16, 2026 | 1,193.00 | 1,250.00 | 1,165.00 | 1,200.00 | 1,200.00 | 0.67% | 198,249 |
| Jun 15, 2026 | 1,234.00 | 1,258.00 | 1,152.00 | 1,192.00 | 1,192.00 | -1.00% | 250,209 |
| Jun 12, 2026 | 1,235.00 | 1,295.00 | 1,201.00 | 1,204.00 | 1,204.00 | -2.43% | 113,087 |
| Jun 11, 2026 | 1,151.00 | 1,234.00 | 1,125.00 | 1,234.00 | 1,234.00 | 4.58% | 116,543 |
| Jun 10, 2026 | 1,213.00 | 1,213.00 | 1,150.00 | 1,180.00 | 1,180.00 | -0.84% | 128,170 |
| Jun 9, 2026 | 1,182.00 | 1,225.00 | 1,182.00 | 1,190.00 | 1,190.00 | 1.02% | 128,621 |
| Jun 8, 2026 | 1,230.00 | 1,250.00 | 1,175.00 | 1,178.00 | 1,178.00 | -7.32% | 305,927 |
| Jun 5, 2026 | 1,317.00 | 1,349.00 | 1,238.00 | 1,271.00 | 1,271.00 | -3.86% | 274,817 |
| Jun 4, 2026 | 1,328.00 | 1,400.00 | 1,316.00 | 1,322.00 | 1,322.00 | -0.45% | 285,629 |
| Jun 2, 2026 | 1,347.00 | 1,366.00 | 1,224.00 | 1,328.00 | 1,328.00 | -1.41% | 354,351 |
| Jun 1, 2026 | 1,431.00 | 1,435.00 | 1,291.00 | 1,347.00 | 1,347.00 | -6.46% | 453,825 |