CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 1,322.00
-6.00 (-0.45%)
At close: Jun 4, 2026
CammSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,499.00 | 1,510.00 | 1,425.00 | 1,440.00 | 1,440.00 | -3.94% | 336,847 |
| May 28, 2026 | 1,550.00 | 1,551.00 | 1,451.00 | 1,499.00 | 1,499.00 | -1.51% | 353,822 |
| May 27, 2026 | 1,600.00 | 1,608.00 | 1,500.00 | 1,522.00 | 1,522.00 | -6.05% | 571,652 |
| May 26, 2026 | 1,607.00 | 1,750.00 | 1,607.00 | 1,620.00 | 1,620.00 | 1.69% | 350,480 |
| May 22, 2026 | 1,538.00 | 1,610.00 | 1,538.00 | 1,593.00 | 1,593.00 | 3.64% | 303,171 |
| May 21, 2026 | 1,613.00 | 1,685.00 | 1,535.00 | 1,537.00 | 1,537.00 | -4.53% | 583,112 |
| May 20, 2026 | 1,654.00 | 1,705.00 | 1,580.00 | 1,610.00 | 1,610.00 | -3.19% | 394,058 |
| May 19, 2026 | 1,713.00 | 1,727.00 | 1,661.00 | 1,663.00 | 1,663.00 | -2.92% | 271,205 |
| May 18, 2026 | 1,777.00 | 1,779.00 | 1,683.00 | 1,713.00 | 1,713.00 | -3.60% | 477,204 |
| May 15, 2026 | 1,834.00 | 1,877.00 | 1,763.00 | 1,777.00 | 1,777.00 | -4.62% | 621,581 |
| May 14, 2026 | 1,909.00 | 1,910.00 | 1,811.00 | 1,863.00 | 1,863.00 | -2.41% | 495,641 |
| May 13, 2026 | 1,916.00 | 2,025.00 | 1,888.00 | 1,909.00 | 1,909.00 | -0.05% | 608,718 |
| 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% | 454,867 |
| May 7, 2026 | 1,803.00 | 1,835.00 | 1,770.00 | 1,776.00 | 1,776.00 | -1.50% | 393,961 |
| May 6, 2026 | 1,930.00 | 1,940.00 | 1,787.00 | 1,803.00 | 1,803.00 | -6.04% | 698,962 |
| May 4, 2026 | 1,905.00 | 1,935.00 | 1,890.00 | 1,919.00 | 1,919.00 | 1.32% | 569,776 |
| Apr 30, 2026 | 1,884.00 | 1,979.00 | 1,877.00 | 1,894.00 | 1,894.00 | 0.53% | 839,665 |
| Apr 29, 2026 | 1,936.00 | 1,973.00 | 1,858.00 | 1,884.00 | 1,884.00 | -2.79% | 1,152,520 |
| Apr 28, 2026 | 1,792.00 | 1,947.00 | 1,770.00 | 1,938.00 | 1,938.00 | 9.18% | 3,273,526 |
| Apr 27, 2026 | 1,799.00 | 1,813.00 | 1,740.00 | 1,775.00 | 1,775.00 | -0.78% | 1,508,583 |
| 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% | 403,033 |
| Apr 22, 2026 | 2,220.00 | 2,255.00 | 2,120.00 | 2,150.00 | 2,150.00 | -3.80% | 356,384 |
| 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% | 2,038,889 |
| Apr 16, 2026 | 2,080.00 | 2,585.00 | 2,065.00 | 2,585.00 | 2,585.00 | 29.96% | 1,949,904 |
| Apr 15, 2026 | 2,200.00 | 2,220.00 | 1,974.00 | 1,989.00 | 1,989.00 | -3.91% | 620,771 |
| Apr 14, 2026 | 2,035.00 | 2,150.00 | 1,970.00 | 2,070.00 | 2,070.00 | 1.47% | 710,716 |
| Apr 13, 2026 | 2,290.00 | 2,385.00 | 1,924.00 | 2,040.00 | 2,040.00 | - | 2,196,788 |
| Apr 10, 2026 | 1,611.00 | 2,040.00 | 1,611.00 | 2,040.00 | 2,040.00 | 29.94% | 866,580 |
| Apr 9, 2026 | 1,666.00 | 1,687.00 | 1,541.00 | 1,570.00 | 1,570.00 | -5.76% | 286,392 |
| Apr 8, 2026 | 1,624.00 | 1,684.00 | 1,614.00 | 1,666.00 | 1,666.00 | 2.84% | 180,874 |
| 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% | 378,135 |
| 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% | 118,400 |
| Mar 31, 2026 | 1,990.00 | 2,000.00 | 1,917.00 | 1,943.00 | 1,943.00 | -2.36% | 46,068 |
| Mar 30, 2026 | 1,947.00 | 2,045.00 | 1,932.00 | 1,990.00 | 1,990.00 | 2.21% | 76,662 |
| Mar 27, 2026 | 1,992.00 | 1,992.00 | 1,922.00 | 1,947.00 | 1,947.00 | -2.26% | 96,954 |
| 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% | 136,514 |
| Mar 24, 2026 | 2,050.00 | 2,065.00 | 1,943.00 | 2,025.00 | 2,025.00 | -1.22% | 188,853 |