CAMUS ENGINEERING & CONSTRUCTION Inc. (KRX:013700)
South Korea · Delayed Price · Currency is KRW 1,212.00
+38.00 (3.24%)
Dec 19, 2025, 3:30 PM KST
KRX:013700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,174.00 | 1,226.00 | 1,170.00 | 1,212.00 | 1,212.00 | 3.24% | 212,222 |
| Dec 18, 2025 | 1,200.00 | 1,200.00 | 1,173.00 | 1,174.00 | 1,174.00 | -2.25% | 125,893 |
| Dec 17, 2025 | 1,192.00 | 1,210.00 | 1,175.00 | 1,201.00 | 1,201.00 | 0.76% | 219,705 |
| Dec 16, 2025 | 1,220.00 | 1,220.00 | 1,183.00 | 1,192.00 | 1,192.00 | -2.30% | 212,689 |
| Dec 15, 2025 | 1,200.00 | 1,228.00 | 1,175.00 | 1,220.00 | 1,220.00 | 1.67% | 490,216 |
| Dec 12, 2025 | 1,159.00 | 1,391.00 | 1,151.00 | 1,200.00 | 1,200.00 | 3.54% | 4,107,368 |
| Dec 11, 2025 | 1,120.00 | 1,212.00 | 1,120.00 | 1,159.00 | 1,159.00 | 3.48% | 499,050 |
| Dec 10, 2025 | 1,117.00 | 1,158.00 | 1,111.00 | 1,120.00 | 1,120.00 | 0.45% | 213,062 |
| Dec 9, 2025 | 1,138.00 | 1,138.00 | 1,110.00 | 1,115.00 | 1,115.00 | -2.28% | 309,044 |
| Dec 8, 2025 | 1,187.00 | 1,193.00 | 1,140.00 | 1,141.00 | 1,141.00 | -3.88% | 565,559 |
| Dec 5, 2025 | 1,102.00 | 1,432.00 | 1,097.00 | 1,187.00 | 1,187.00 | 7.71% | 8,016,753 |
| Dec 4, 2025 | 1,102.00 | 1,104.00 | 1,095.00 | 1,102.00 | 1,102.00 | - | 32,339 |
| Dec 3, 2025 | 1,088.00 | 1,105.00 | 1,072.00 | 1,102.00 | 1,102.00 | 2.23% | 70,917 |
| Dec 2, 2025 | 1,073.00 | 1,079.00 | 1,053.00 | 1,078.00 | 1,078.00 | 0.84% | 46,979 |
| Dec 1, 2025 | 1,079.00 | 1,079.00 | 1,065.00 | 1,069.00 | 1,069.00 | - | 35,213 |
| Nov 28, 2025 | 1,069.00 | 1,077.00 | 1,068.00 | 1,069.00 | 1,069.00 | - | 26,485 |
| Nov 27, 2025 | 1,068.00 | 1,073.00 | 1,067.00 | 1,069.00 | 1,069.00 | 0.09% | 34,899 |
| Nov 26, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.38% | 26,375 |
| Nov 25, 2025 | 1,093.00 | 1,107.00 | 1,059.00 | 1,064.00 | 1,064.00 | -2.65% | 37,959 |
| Nov 24, 2025 | 1,092.00 | 1,108.00 | 1,087.00 | 1,093.00 | 1,093.00 | -0.55% | 21,694 |
| Nov 21, 2025 | 1,094.00 | 1,107.00 | 1,089.00 | 1,099.00 | 1,099.00 | -0.36% | 63,321 |
| Nov 20, 2025 | 1,087.00 | 1,120.00 | 1,085.00 | 1,103.00 | 1,103.00 | 1.19% | 40,999 |
| Nov 19, 2025 | 1,110.00 | 1,116.00 | 1,079.00 | 1,090.00 | 1,090.00 | -0.91% | 44,133 |
| Nov 18, 2025 | 1,120.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | -1.43% | 58,616 |
| Nov 17, 2025 | 1,126.00 | 1,131.00 | 1,101.00 | 1,116.00 | 1,116.00 | -0.18% | 71,774 |
| Nov 14, 2025 | 1,085.00 | 1,131.00 | 1,080.00 | 1,118.00 | 1,118.00 | 2.29% | 183,558 |
| Nov 13, 2025 | 1,057.00 | 1,093.00 | 1,057.00 | 1,093.00 | 1,093.00 | 3.41% | 97,618 |
| Nov 12, 2025 | 1,039.00 | 1,058.00 | 1,006.00 | 1,057.00 | 1,057.00 | 1.73% | 71,728 |
| Nov 11, 2025 | 1,035.00 | 1,039.00 | 1,017.00 | 1,039.00 | 1,039.00 | 1.17% | 31,921 |
| Nov 10, 2025 | 1,003.00 | 1,030.00 | 1,003.00 | 1,027.00 | 1,027.00 | 2.19% | 64,547 |
| Nov 7, 2025 | 1,020.00 | 1,020.00 | 1,002.00 | 1,005.00 | 1,005.00 | -1.66% | 53,132 |
| Nov 6, 2025 | 1,039.00 | 1,039.00 | 1,009.00 | 1,022.00 | 1,022.00 | -1.16% | 36,516 |
| Nov 5, 2025 | 1,108.00 | 1,108.00 | 1,020.00 | 1,034.00 | 1,034.00 | -0.10% | 275,908 |
| Nov 4, 2025 | 1,001.00 | 1,035.00 | 997.00 | 1,035.00 | 1,035.00 | 2.07% | 314,215 |
| Nov 3, 2025 | 1,017.00 | 1,030.00 | 999.00 | 1,014.00 | 1,014.00 | -0.29% | 161,784 |
| Oct 31, 2025 | 1,010.00 | 1,036.00 | 1,008.00 | 1,017.00 | 1,017.00 | 0.99% | 60,562 |
| Oct 30, 2025 | 1,028.00 | 1,031.00 | 1,007.00 | 1,007.00 | 1,007.00 | -2.33% | 90,768 |
| Oct 29, 2025 | 1,033.00 | 1,033.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.19% | 47,392 |
| Oct 28, 2025 | 1,046.00 | 1,046.00 | 1,030.00 | 1,033.00 | 1,033.00 | -0.48% | 50,653 |
| Oct 27, 2025 | 1,039.00 | 1,049.00 | 1,027.00 | 1,038.00 | 1,038.00 | -0.19% | 110,804 |
| Oct 24, 2025 | 1,054.00 | 1,054.00 | 1,033.00 | 1,040.00 | 1,040.00 | -1.33% | 105,089 |
| Oct 23, 2025 | 1,067.00 | 1,067.00 | 1,049.00 | 1,054.00 | 1,054.00 | -0.94% | 38,179 |
| Oct 22, 2025 | 1,063.00 | 1,064.00 | 1,042.00 | 1,064.00 | 1,064.00 | 0.66% | 109,079 |
| Oct 21, 2025 | 1,066.00 | 1,066.00 | 1,054.00 | 1,057.00 | 1,057.00 | 0.09% | 42,906 |
| Oct 20, 2025 | 1,061.00 | 1,065.00 | 1,055.00 | 1,056.00 | 1,056.00 | -0.38% | 54,483 |
| Oct 17, 2025 | 1,070.00 | 1,072.00 | 1,059.00 | 1,060.00 | 1,060.00 | -0.84% | 66,195 |
| Oct 16, 2025 | 1,095.00 | 1,095.00 | 1,069.00 | 1,069.00 | 1,069.00 | -2.02% | 159,347 |
| Oct 15, 2025 | 1,090.00 | 1,095.00 | 1,085.00 | 1,091.00 | 1,091.00 | -0.09% | 20,863 |
| Oct 14, 2025 | 1,091.00 | 1,098.00 | 1,083.00 | 1,092.00 | 1,092.00 | -0.18% | 110,238 |
| Oct 13, 2025 | 1,095.00 | 1,098.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.09% | 33,327 |