CAMUS ENGINEERING & CONSTRUCTION Inc. (KRX:013700)
South Korea · Delayed Price · Currency is KRW 1,023.00
-12.00 (-1.16%)
Last updated: Nov 5, 2025, 11:59 AM KST
KRX:013700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,108.00 | 1,108.00 | 1,020.00 | 1,023.00 | - | -1.16% | 254,936 |
| Nov 4, 2025 | 1,001.00 | 1,035.00 | 997.00 | 1,035.00 | 1,035.00 | 2.07% | 189,278 |
| Nov 3, 2025 | 1,017.00 | 1,030.00 | 999.00 | 1,014.00 | 1,014.00 | -0.29% | 164,469 |
| 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% | 93,485 |
| Oct 29, 2025 | 1,033.00 | 1,033.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.19% | 48,935 |
| 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% | 113,062 |
| Oct 24, 2025 | 1,054.00 | 1,054.00 | 1,033.00 | 1,040.00 | 1,040.00 | -1.33% | 107,676 |
| 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% | 43,112 |
| Oct 20, 2025 | 1,061.00 | 1,065.00 | 1,055.00 | 1,056.00 | 1,056.00 | -0.38% | 56,448 |
| 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% | 34,757 |
| Oct 10, 2025 | 1,108.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 73,130 |
| Oct 2, 2025 | 1,121.00 | 1,121.00 | 1,109.00 | 1,115.00 | 1,115.00 | 0.36% | 27,650 |
| Oct 1, 2025 | 1,120.00 | 1,124.00 | 1,107.00 | 1,111.00 | 1,111.00 | -0.80% | 41,997 |
| Sep 30, 2025 | 1,115.00 | 1,129.00 | 1,111.00 | 1,120.00 | 1,120.00 | -0.27% | 28,829 |
| Sep 29, 2025 | 1,090.00 | 1,125.00 | 1,083.00 | 1,123.00 | 1,123.00 | 3.03% | 48,787 |
| Sep 26, 2025 | 1,114.00 | 1,114.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.15% | 49,047 |
| Sep 25, 2025 | 1,120.00 | 1,120.00 | 1,099.00 | 1,114.00 | 1,114.00 | -0.09% | 91,398 |
| Sep 24, 2025 | 1,111.00 | 1,122.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.36% | 28,712 |
| Sep 23, 2025 | 1,118.00 | 1,129.00 | 1,111.00 | 1,119.00 | 1,119.00 | -0.71% | 78,846 |
| Sep 22, 2025 | 1,129.00 | 1,129.00 | 1,119.00 | 1,127.00 | 1,127.00 | -0.18% | 37,328 |
| Sep 19, 2025 | 1,134.00 | 1,136.00 | 1,125.00 | 1,129.00 | 1,129.00 | -0.44% | 32,882 |
| Sep 18, 2025 | 1,134.00 | 1,144.00 | 1,120.00 | 1,134.00 | 1,134.00 | - | 36,240 |
| Sep 17, 2025 | 1,136.00 | 1,141.00 | 1,117.00 | 1,134.00 | 1,134.00 | -0.18% | 75,166 |
| Sep 16, 2025 | 1,138.00 | 1,149.00 | 1,136.00 | 1,136.00 | 1,136.00 | -1.13% | 59,963 |
| Sep 15, 2025 | 1,138.00 | 1,150.00 | 1,134.00 | 1,149.00 | 1,149.00 | 0.09% | 77,308 |
| Sep 12, 2025 | 1,151.00 | 1,165.00 | 1,142.00 | 1,148.00 | 1,148.00 | -0.26% | 62,057 |
| Sep 11, 2025 | 1,147.00 | 1,155.00 | 1,140.00 | 1,151.00 | 1,151.00 | 0.35% | 67,099 |
| Sep 10, 2025 | 1,152.00 | 1,154.00 | 1,145.00 | 1,147.00 | 1,147.00 | -0.43% | 45,732 |
| Sep 9, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.69% | 100,596 |
| 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 |