CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 5,620.00
+630.00 (12.63%)
At close: Oct 19, 2026
CammSys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5,070.00 | 6,090.00 | 4,905.00 | 5,620.00 | 5,620.00 | 12.63% | 298,442 |
| Oct 16, 2026 | 4,770.00 | 5,140.00 | 4,655.00 | 4,990.00 | 4,990.00 | 7.20% | 17,037 |
| Oct 15, 2026 | 4,900.00 | 4,960.00 | 4,505.00 | 4,655.00 | 4,655.00 | -4.51% | 24,143 |
| Oct 14, 2026 | 4,950.00 | 5,070.00 | 4,855.00 | 4,875.00 | 4,875.00 | -0.10% | 7,745 |
| Oct 13, 2026 | 5,030.00 | 5,140.00 | 4,690.00 | 4,880.00 | 4,880.00 | -3.75% | 29,526 |
| Oct 12, 2026 | 4,890.00 | 5,190.00 | 4,830.00 | 5,070.00 | 5,070.00 | 3.68% | 29,500 |
| Oct 8, 2026 | 5,040.00 | 5,110.00 | 4,815.00 | 4,890.00 | 4,890.00 | -2.98% | 37,599 |
| Oct 7, 2026 | 5,750.00 | 5,750.00 | 4,950.00 | 5,040.00 | 5,040.00 | -6.58% | 106,812 |
| Sep 10, 2026 | 5,305.00 | 5,545.00 | 5,305.00 | 5,395.00 | 5,395.00 | -0.09% | 40,215 |
| Sep 9, 2026 | 5,475.00 | 5,500.00 | 5,330.00 | 5,400.00 | 5,400.00 | -2.17% | 16,929 |
| Sep 8, 2026 | 5,800.00 | 5,855.00 | 5,455.00 | 5,520.00 | 5,520.00 | -4.58% | 34,813 |
| Sep 7, 2026 | 5,790.00 | 5,960.00 | 5,450.00 | 5,785.00 | 5,785.00 | 4.23% | 70,405 |
| Sep 4, 2026 | 5,570.00 | 5,590.00 | 5,430.00 | 5,550.00 | 5,550.00 | 2.21% | 28,148 |
| Sep 3, 2026 | 5,420.00 | 5,550.00 | 5,310.00 | 5,430.00 | 5,430.00 | 0.28% | 12,049 |
| Sep 2, 2026 | 5,310.00 | 5,520.00 | 5,255.00 | 5,415.00 | 5,415.00 | - | 23,383 |
| Sep 1, 2026 | 5,500.00 | 6,025.00 | 5,355.00 | 5,415.00 | 5,415.00 | 0.19% | 102,340 |
| Aug 31, 2026 | 5,390.00 | 5,475.00 | 5,275.00 | 5,405.00 | 5,405.00 | 0.28% | 18,574 |
| Aug 28, 2026 | 5,245.00 | 5,440.00 | 5,185.00 | 5,390.00 | 5,390.00 | 2.76% | 27,766 |
| Aug 27, 2026 | 5,225.00 | 5,330.00 | 5,140.00 | 5,245.00 | 5,245.00 | 2.04% | 18,869 |
| Aug 26, 2026 | 5,180.00 | 5,225.00 | 5,050.00 | 5,140.00 | 5,140.00 | -0.77% | 14,095 |
| Aug 25, 2026 | 5,135.00 | 5,255.00 | 4,930.00 | 5,180.00 | 5,180.00 | 3.81% | 22,472 |
| Aug 24, 2026 | 5,055.00 | 5,200.00 | 4,985.00 | 4,990.00 | 4,990.00 | -2.06% | 19,030 |
| Aug 21, 2026 | 5,250.00 | 5,275.00 | 4,955.00 | 5,095.00 | 5,095.00 | -2.95% | 20,564 |
| Aug 20, 2026 | 5,175.00 | 5,300.00 | 5,165.00 | 5,250.00 | 5,250.00 | 1.16% | 20,738 |
| Aug 19, 2026 | 5,150.00 | 5,195.00 | 4,780.00 | 5,190.00 | 5,190.00 | 0.48% | 24,658 |
| Aug 18, 2026 | 5,335.00 | 5,600.00 | 5,090.00 | 5,165.00 | 5,165.00 | -1.15% | 67,350 |
| Aug 14, 2026 | 5,225.00 | 5,275.00 | 5,080.00 | 5,225.00 | 5,225.00 | -0.67% | 41,275 |
| Aug 13, 2026 | 5,305.00 | 5,430.00 | 5,140.00 | 5,260.00 | 5,260.00 | -1.77% | 43,684 |
| Aug 12, 2026 | 5,490.00 | 5,610.00 | 5,325.00 | 5,355.00 | 5,355.00 | -2.37% | 41,525 |
| Aug 11, 2026 | 5,145.00 | 5,660.00 | 5,095.00 | 5,485.00 | 5,485.00 | 7.76% | 115,249 |
| Aug 10, 2026 | 4,950.00 | 5,185.00 | 4,935.00 | 5,090.00 | 5,090.00 | 1.90% | 35,374 |
| Aug 7, 2026 | 4,785.00 | 4,995.00 | 4,565.00 | 4,995.00 | 4,995.00 | 4.39% | 49,136 |
| Aug 6, 2026 | 4,820.00 | 4,935.00 | 4,615.00 | 4,785.00 | 4,785.00 | -0.73% | 32,814 |
| Aug 5, 2026 | 4,810.00 | 4,920.00 | 4,655.00 | 4,820.00 | 4,820.00 | 0.31% | 45,115 |
| Aug 4, 2026 | 4,680.00 | 4,875.00 | 4,655.00 | 4,805.00 | 4,805.00 | 2.67% | 61,108 |
| Aug 3, 2026 | 4,465.00 | 4,780.00 | 4,465.00 | 4,680.00 | 4,680.00 | 2.52% | 38,266 |
| Jul 31, 2026 | 4,255.00 | 4,620.00 | 4,255.00 | 4,565.00 | 4,565.00 | 7.54% | 50,722 |
| Jul 30, 2026 | 4,170.00 | 4,450.00 | 4,140.00 | 4,245.00 | 4,245.00 | 2.29% | 32,777 |
| Jul 29, 2026 | 4,200.00 | 4,490.00 | 3,775.00 | 4,150.00 | 4,150.00 | -0.72% | 70,914 |
| Jul 28, 2026 | 4,395.00 | 4,430.00 | 4,125.00 | 4,180.00 | 4,180.00 | -6.28% | 58,841 |
| Jul 27, 2026 | 4,655.00 | 4,710.00 | 4,430.00 | 4,460.00 | 4,460.00 | -5.01% | 73,354 |
| Jul 24, 2026 | 4,990.00 | 4,990.00 | 4,590.00 | 4,695.00 | 4,695.00 | -6.01% | 37,184 |
| Jul 23, 2026 | 4,640.00 | 5,185.00 | 4,640.00 | 4,995.00 | 4,995.00 | 7.65% | 96,308 |
| Jul 22, 2026 | 4,750.00 | 5,085.00 | 4,640.00 | 4,640.00 | 4,640.00 | -1.38% | 88,131 |
| Jul 21, 2026 | 4,980.00 | 5,110.00 | 4,600.00 | 4,705.00 | 4,705.00 | -3.59% | 73,149 |
| Jul 20, 2026 | 5,215.00 | 5,735.00 | 4,775.00 | 4,880.00 | 4,880.00 | -8.27% | 165,211 |
| Jul 16, 2026 | 5,600.00 | 5,960.00 | 5,205.00 | 5,320.00 | 5,320.00 | -6.83% | 264,555 |
| Jul 15, 2026 | 6,855.00 | 7,000.00 | 5,615.00 | 5,710.00 | 5,710.00 | 0.79% | 1,430,920 |
| Jul 14, 2026 | 4,395.00 | 5,665.00 | 3,995.00 | 5,665.00 | 5,665.00 | 29.93% | 359,537 |
| Jul 13, 2026 | 4,415.00 | 5,635.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.58% | 271,136 |