CAMUS ENGINEERING & CONSTRUCTION Inc. (KRX:013700)
South Korea · Delayed Price · Currency is KRW 1,064.00
-29.00 (-2.65%)
At close: Nov 25, 2025
KRX:013700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 27,392 |
| 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% | 47,525 |
| 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% | 32,309 |
| 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% | 60,856 |
| Sep 11, 2025 | 1,147.00 | 1,155.00 | 1,140.00 | 1,151.00 | 1,151.00 | 0.35% | 67,099 |