CammSys Corp. (KOSDAQ:050110)
South Korea · Delayed Price · Currency is KRW 5,850.00
-100.00 (-1.68%)
At close: Nov 13, 2026
CammSys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,950.00 | 6,040.00 | 5,750.00 | 5,850.00 | 5,850.00 | -1.68% | 30,429 |
| Nov 12, 2026 | 5,810.00 | 6,090.00 | 5,700.00 | 5,950.00 | 5,950.00 | 0.85% | 77,874 |
| Nov 11, 2026 | 5,990.00 | 6,000.00 | 5,730.00 | 5,900.00 | 5,900.00 | 1.55% | 43,482 |
| Nov 10, 2026 | 5,850.00 | 5,900.00 | 5,690.00 | 5,810.00 | 5,810.00 | 2.11% | 53,302 |
| Nov 9, 2026 | 5,740.00 | 5,870.00 | 5,550.00 | 5,690.00 | 5,690.00 | -0.18% | 59,379 |
| Nov 6, 2026 | 5,320.00 | 5,960.00 | 5,320.00 | 5,700.00 | 5,700.00 | -5.16% | 76,509 |
| Nov 5, 2026 | 6,590.00 | 6,590.00 | 5,920.00 | 6,010.00 | 6,010.00 | -7.25% | 167,782 |
| Nov 4, 2026 | 6,370.00 | 6,850.00 | 6,110.00 | 6,480.00 | 6,480.00 | 10.39% | 307,180 |
| Nov 3, 2026 | 6,150.00 | 6,210.00 | 5,830.00 | 5,870.00 | 5,870.00 | -5.93% | 126,287 |
| Nov 2, 2026 | 6,260.00 | 6,560.00 | 6,110.00 | 6,240.00 | 6,240.00 | -0.48% | 154,477 |
| Oct 30, 2026 | 6,010.00 | 6,420.00 | 5,830.00 | 6,270.00 | 6,270.00 | -2.64% | 257,655 |
| Oct 29, 2026 | 6,970.00 | 6,970.00 | 5,860.00 | 6,440.00 | 6,440.00 | -5.29% | 384,668 |
| Oct 28, 2026 | 7,500.00 | 8,450.00 | 6,640.00 | 6,800.00 | 6,800.00 | -3.55% | 1,874,461 |
| Oct 27, 2026 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 29.83% | 81,749 |
| Oct 26, 2026 | 5,600.00 | 5,700.00 | 5,130.00 | 5,430.00 | 5,430.00 | -3.38% | 366,703 |
| Oct 23, 2026 | 5,620.00 | 5,730.00 | 5,400.00 | 5,620.00 | 5,620.00 | -0.35% | 20,815 |
| Oct 22, 2026 | 5,900.00 | 5,990.00 | 5,620.00 | 5,640.00 | 5,640.00 | -5.21% | 39,649 |
| Oct 21, 2026 | 5,600.00 | 6,050.00 | 5,510.00 | 5,950.00 | 5,950.00 | 6.25% | 69,215 |
| Oct 20, 2026 | 5,620.00 | 5,760.00 | 5,410.00 | 5,600.00 | 5,600.00 | -0.36% | 40,986 |
| 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% | 25,188 |
| Oct 14, 2026 | 4,950.00 | 5,070.00 | 4,855.00 | 4,875.00 | 4,875.00 | -0.10% | 7,820 |
| Oct 13, 2026 | 5,030.00 | 5,140.00 | 4,690.00 | 4,880.00 | 4,880.00 | -3.75% | 30,261 |
| Oct 12, 2026 | 4,890.00 | 5,190.00 | 4,830.00 | 5,070.00 | 5,070.00 | 3.68% | 34,475 |
| Oct 8, 2026 | 5,040.00 | 5,110.00 | 4,815.00 | 4,890.00 | 4,890.00 | -2.98% | 38,359 |
| 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 |