CAMUS ENGINEERING & CONSTRUCTION Inc. (KRX:013700)
South Korea · Delayed Price · Currency is KRW 1,162.00
-10.00 (-0.85%)
At close: Sep 5, 2025
KRX:013700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,147.00 | 1,147.00 | -1.12% | 74,170 |
| Sep 8, 2025 | 1,162.00 | 1,174.00 | 1,145.00 | 1,160.00 | 1,160.00 | -0.17% | 93,881 |
| Sep 5, 2025 | 1,172.00 | 1,181.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.85% | 29,336 |
| Sep 4, 2025 | 1,165.00 | 1,221.00 | 1,151.00 | 1,172.00 | 1,172.00 | 1.30% | 237,396 |
| Sep 3, 2025 | 1,163.00 | 1,163.00 | 1,149.00 | 1,157.00 | 1,157.00 | - | 67,340 |
| Sep 2, 2025 | 1,160.00 | 1,178.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.26% | 81,342 |
| Sep 1, 2025 | 1,160.00 | 1,168.00 | 1,143.00 | 1,160.00 | 1,160.00 | - | 34,839 |
| Aug 29, 2025 | 1,159.00 | 1,171.00 | 1,146.00 | 1,160.00 | 1,160.00 | -0.09% | 23,870 |
| Aug 28, 2025 | 1,168.00 | 1,175.00 | 1,152.00 | 1,161.00 | 1,161.00 | -0.60% | 54,004 |
| Aug 27, 2025 | 1,167.00 | 1,180.00 | 1,157.00 | 1,168.00 | 1,168.00 | -0.51% | 35,651 |
| Aug 26, 2025 | 1,167.00 | 1,176.00 | 1,148.00 | 1,174.00 | 1,174.00 | 1.56% | 92,431 |
| Aug 25, 2025 | 1,165.00 | 1,179.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.77% | 23,078 |
| Aug 22, 2025 | 1,161.00 | 1,171.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.34% | 22,165 |
| Aug 21, 2025 | 1,175.00 | 1,189.00 | 1,143.00 | 1,161.00 | 1,161.00 | -1.19% | 64,351 |
| Aug 20, 2025 | 1,178.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,175.00 | -0.84% | 71,655 |
| Aug 19, 2025 | 1,161.00 | 1,189.00 | 1,161.00 | 1,185.00 | 1,185.00 | 2.07% | 80,100 |
| Aug 18, 2025 | 1,192.00 | 1,201.00 | 1,160.00 | 1,161.00 | 1,161.00 | -2.60% | 54,394 |
| Aug 14, 2025 | 1,186.00 | 1,205.00 | 1,140.00 | 1,192.00 | 1,192.00 | 1.53% | 176,465 |
| Aug 13, 2025 | 1,175.00 | 1,194.00 | 1,160.00 | 1,174.00 | 1,174.00 | -0.09% | 67,114 |
| Aug 12, 2025 | 1,198.00 | 1,198.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.51% | 50,666 |
| Aug 11, 2025 | 1,182.00 | 1,211.00 | 1,172.00 | 1,181.00 | 1,181.00 | 0.77% | 149,872 |
| Aug 8, 2025 | 1,141.00 | 1,189.00 | 1,141.00 | 1,172.00 | 1,172.00 | 2.36% | 134,935 |
| Aug 7, 2025 | 1,125.00 | 1,153.00 | 1,118.00 | 1,145.00 | 1,145.00 | 1.78% | 116,682 |
| Aug 6, 2025 | 1,117.00 | 1,134.00 | 1,109.00 | 1,125.00 | 1,125.00 | 0.99% | 83,388 |
| Aug 5, 2025 | 1,104.00 | 1,120.00 | 1,099.00 | 1,114.00 | 1,114.00 | 1.83% | 85,513 |
| Aug 4, 2025 | 1,092.00 | 1,113.00 | 1,077.00 | 1,094.00 | 1,094.00 | 0.18% | 110,569 |
| Aug 1, 2025 | 1,099.00 | 1,103.00 | 1,078.00 | 1,092.00 | 1,092.00 | -1.71% | 246,298 |
| Jul 31, 2025 | 1,080.00 | 1,304.00 | 1,078.00 | 1,111.00 | 1,111.00 | 2.87% | 5,612,695 |
| Jul 30, 2025 | 1,072.00 | 1,086.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.28% | 62,375 |
| Jul 29, 2025 | 1,089.00 | 1,093.00 | 1,070.00 | 1,077.00 | 1,077.00 | -1.46% | 125,691 |
| Jul 28, 2025 | 1,101.00 | 1,111.00 | 1,080.00 | 1,093.00 | 1,093.00 | -0.73% | 31,741 |
| Jul 25, 2025 | 1,108.00 | 1,108.00 | 1,099.00 | 1,101.00 | 1,101.00 | -1.17% | 109,216 |
| Jul 24, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,114.00 | 1,114.00 | -0.89% | 81,028 |
| Jul 23, 2025 | 1,118.00 | 1,124.00 | 1,106.00 | 1,124.00 | 1,124.00 | 0.36% | 79,935 |
| Jul 22, 2025 | 1,129.00 | 1,129.00 | 1,108.00 | 1,120.00 | 1,120.00 | 0.09% | 46,944 |
| Jul 21, 2025 | 1,128.00 | 1,130.00 | 1,100.00 | 1,119.00 | 1,119.00 | -0.80% | 55,309 |
| Jul 18, 2025 | 1,130.00 | 1,130.00 | 1,113.00 | 1,128.00 | 1,128.00 | -0.18% | 27,354 |
| Jul 17, 2025 | 1,121.00 | 1,132.00 | 1,109.00 | 1,130.00 | 1,130.00 | 0.80% | 44,913 |
| Jul 16, 2025 | 1,140.00 | 1,140.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.97% | 36,424 |
| Jul 15, 2025 | 1,132.00 | 1,138.00 | 1,122.00 | 1,132.00 | 1,132.00 | - | 32,405 |
| Jul 14, 2025 | 1,132.00 | 1,137.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.27% | 34,719 |
| Jul 11, 2025 | 1,123.00 | 1,137.00 | 1,115.00 | 1,129.00 | 1,129.00 | 0.53% | 51,919 |
| Jul 10, 2025 | 1,130.00 | 1,130.00 | 1,117.00 | 1,123.00 | 1,123.00 | -0.18% | 43,785 |
| Jul 9, 2025 | 1,124.00 | 1,135.00 | 1,109.00 | 1,125.00 | 1,125.00 | 1.17% | 47,357 |
| Jul 8, 2025 | 1,122.00 | 1,123.00 | 1,100.00 | 1,112.00 | 1,112.00 | -0.18% | 69,977 |
| Jul 7, 2025 | 1,118.00 | 1,124.00 | 1,109.00 | 1,114.00 | 1,114.00 | -0.36% | 29,113 |
| Jul 4, 2025 | 1,113.00 | 1,122.00 | 1,113.00 | 1,118.00 | 1,118.00 | 0.45% | 49,669 |
| Jul 3, 2025 | 1,123.00 | 1,131.00 | 1,112.00 | 1,113.00 | 1,113.00 | -0.98% | 90,300 |
| Jul 2, 2025 | 1,137.00 | 1,137.00 | 1,110.00 | 1,124.00 | 1,124.00 | -0.09% | 59,280 |
| Jul 1, 2025 | 1,096.00 | 1,142.00 | 1,093.00 | 1,125.00 | 1,125.00 | 2.65% | 72,110 |