CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 1,863.00
-46.00 (-2.41%)
At close: May 14, 2026
CammSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,909.00 | 1,910.00 | 1,811.00 | 1,863.00 | 1,863.00 | -2.41% | 494,907 |
| May 13, 2026 | 1,916.00 | 2,025.00 | 1,888.00 | 1,909.00 | 1,909.00 | -0.05% | 606,712 |
| May 12, 2026 | 1,914.00 | 2,175.00 | 1,870.00 | 1,910.00 | 1,910.00 | -0.21% | 2,311,469 |
| May 11, 2026 | 1,811.00 | 1,968.00 | 1,809.00 | 1,914.00 | 1,914.00 | 5.69% | 993,694 |
| May 8, 2026 | 1,776.00 | 1,853.00 | 1,727.00 | 1,811.00 | 1,811.00 | 1.97% | 452,548 |
| May 7, 2026 | 1,803.00 | 1,835.00 | 1,770.00 | 1,776.00 | 1,776.00 | -1.50% | 393,084 |
| May 6, 2026 | 1,930.00 | 1,940.00 | 1,787.00 | 1,803.00 | 1,803.00 | -6.04% | 695,603 |
| May 4, 2026 | 1,905.00 | 1,935.00 | 1,890.00 | 1,919.00 | 1,919.00 | 1.32% | 562,778 |
| Apr 30, 2026 | 1,884.00 | 1,979.00 | 1,877.00 | 1,894.00 | 1,894.00 | 0.53% | 835,183 |
| Apr 29, 2026 | 1,936.00 | 1,973.00 | 1,858.00 | 1,884.00 | 1,884.00 | -2.79% | 1,087,351 |
| Apr 28, 2026 | 1,792.00 | 1,947.00 | 1,770.00 | 1,938.00 | 1,938.00 | 9.18% | 3,262,412 |
| Apr 27, 2026 | 1,799.00 | 1,813.00 | 1,740.00 | 1,775.00 | 1,775.00 | -0.78% | 1,490,563 |
| Apr 24, 2026 | 1,720.00 | 1,849.00 | 1,665.00 | 1,789.00 | 1,789.00 | -14.40% | 9,721,590 |
| Apr 23, 2026 | 2,190.00 | 2,250.00 | 2,050.00 | 2,090.00 | 2,090.00 | -2.79% | 402,266 |
| Apr 22, 2026 | 2,220.00 | 2,255.00 | 2,120.00 | 2,150.00 | 2,150.00 | -3.80% | 349,839 |
| Apr 21, 2026 | 2,320.00 | 2,465.00 | 2,180.00 | 2,235.00 | 2,235.00 | -2.83% | 455,501 |
| Apr 20, 2026 | 2,395.00 | 2,580.00 | 2,300.00 | 2,300.00 | 2,300.00 | -3.16% | 627,096 |
| Apr 17, 2026 | 2,840.00 | 2,965.00 | 2,265.00 | 2,375.00 | 2,375.00 | -8.12% | 2,033,884 |
| Apr 16, 2026 | 2,080.00 | 2,585.00 | 2,065.00 | 2,585.00 | 2,585.00 | 29.96% | 1,946,790 |
| Apr 15, 2026 | 2,200.00 | 2,220.00 | 1,974.00 | 1,989.00 | 1,989.00 | -3.91% | 618,553 |
| Apr 14, 2026 | 2,035.00 | 2,150.00 | 1,970.00 | 2,070.00 | 2,070.00 | 1.47% | 708,511 |
| Apr 13, 2026 | 2,290.00 | 2,385.00 | 1,924.00 | 2,040.00 | 2,040.00 | - | 2,185,780 |
| Apr 10, 2026 | 1,611.00 | 2,040.00 | 1,611.00 | 2,040.00 | 2,040.00 | 29.94% | 866,008 |
| Apr 9, 2026 | 1,666.00 | 1,687.00 | 1,541.00 | 1,570.00 | 1,570.00 | -5.76% | 286,197 |
| Apr 8, 2026 | 1,624.00 | 1,684.00 | 1,614.00 | 1,666.00 | 1,666.00 | 2.84% | 180,838 |
| Apr 7, 2026 | 1,675.00 | 1,685.00 | 1,588.00 | 1,620.00 | 1,620.00 | -3.28% | 246,392 |
| Apr 6, 2026 | 1,834.00 | 1,834.00 | 1,674.00 | 1,675.00 | 1,675.00 | -8.62% | 377,803 |
| Apr 3, 2026 | 1,851.00 | 1,892.00 | 1,831.00 | 1,833.00 | 1,833.00 | -1.29% | 166,059 |
| Apr 2, 2026 | 1,945.00 | 1,965.00 | 1,831.00 | 1,857.00 | 1,857.00 | -4.52% | 150,799 |
| Apr 1, 2026 | 1,943.00 | 1,980.00 | 1,822.00 | 1,945.00 | 1,945.00 | 0.10% | 117,893 |
| Mar 31, 2026 | 1,990.00 | 2,000.00 | 1,917.00 | 1,943.00 | 1,943.00 | -2.36% | 46,025 |
| Mar 30, 2026 | 1,947.00 | 2,045.00 | 1,932.00 | 1,990.00 | 1,990.00 | 2.21% | 75,979 |
| Mar 27, 2026 | 1,992.00 | 1,992.00 | 1,922.00 | 1,947.00 | 1,947.00 | -2.26% | 96,055 |
| Mar 26, 2026 | 2,060.00 | 2,060.00 | 1,971.00 | 1,992.00 | 1,992.00 | -3.30% | 99,955 |
| Mar 25, 2026 | 2,025.00 | 2,060.00 | 1,965.00 | 2,060.00 | 2,060.00 | 1.73% | 136,042 |
| Mar 24, 2026 | 2,050.00 | 2,065.00 | 1,943.00 | 2,025.00 | 2,025.00 | -1.22% | 188,743 |
| Mar 23, 2026 | 1,949.00 | 2,080.00 | 1,894.00 | 2,050.00 | 2,050.00 | 5.18% | 194,523 |
| Mar 20, 2026 | 1,968.00 | 2,040.00 | 1,949.00 | 1,949.00 | 1,949.00 | -2.31% | 127,415 |
| Mar 19, 2026 | 1,998.00 | 2,040.00 | 1,960.00 | 1,995.00 | 1,995.00 | -0.15% | 67,812 |
| Mar 18, 2026 | 2,040.00 | 2,055.00 | 1,985.00 | 1,998.00 | 1,998.00 | -2.77% | 98,428 |
| Mar 17, 2026 | 2,000.00 | 2,095.00 | 1,981.00 | 2,055.00 | 2,055.00 | 2.75% | 94,892 |
| Mar 16, 2026 | 2,035.00 | 2,055.00 | 1,965.00 | 2,000.00 | 2,000.00 | -0.50% | 55,635 |
| Mar 13, 2026 | 2,080.00 | 2,080.00 | 1,988.00 | 2,010.00 | 2,010.00 | -3.37% | 56,296 |
| Mar 12, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,080.00 | 2,080.00 | 1.96% | 78,137 |
| Mar 11, 2026 | 2,050.00 | 2,145.00 | 1,999.00 | 2,040.00 | 2,040.00 | -0.49% | 127,922 |
| Mar 10, 2026 | 2,005.00 | 2,090.00 | 1,977.00 | 2,050.00 | 2,050.00 | 3.69% | 74,973 |
| Mar 9, 2026 | 2,110.00 | 2,120.00 | 1,950.00 | 1,977.00 | 1,977.00 | -8.68% | 164,119 |
| Mar 6, 2026 | 2,000.00 | 2,195.00 | 1,901.00 | 2,165.00 | 2,165.00 | 10.12% | 184,418 |
| Mar 5, 2026 | 1,868.00 | 1,994.00 | 1,848.00 | 1,966.00 | 1,966.00 | 7.90% | 256,435 |
| Mar 4, 2026 | 1,947.00 | 1,947.00 | 1,753.00 | 1,822.00 | 1,822.00 | -8.67% | 367,686 |