CAMUS ENGINEERING & CONSTRUCTION Inc. (KRX:013700)
South Korea · Delayed Price · Currency is KRW 1,325.00
+5.00 (0.38%)
Last updated: May 21, 2026, 2:14 PM KST
KRX:013700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,360.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.37% | 123,726 |
| May 19, 2026 | 1,336.00 | 1,367.00 | 1,305.00 | 1,352.00 | 1,352.00 | 3.36% | 242,933 |
| May 18, 2026 | 1,430.00 | 1,449.00 | 1,281.00 | 1,308.00 | 1,308.00 | -6.57% | 973,735 |
| May 15, 2026 | 1,245.00 | 1,486.00 | 1,210.00 | 1,400.00 | 1,400.00 | 12.45% | 3,070,957 |
| May 14, 2026 | 1,220.00 | 1,246.00 | 1,203.00 | 1,245.00 | 1,245.00 | 2.05% | 75,529 |
| May 13, 2026 | 1,220.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,220.00 | - | 148,316 |
| May 12, 2026 | 1,283.00 | 1,283.00 | 1,212.00 | 1,220.00 | 1,220.00 | -4.91% | 275,479 |
| May 11, 2026 | 1,331.00 | 1,339.00 | 1,270.00 | 1,283.00 | 1,283.00 | -4.54% | 177,245 |
| May 8, 2026 | 1,342.00 | 1,344.00 | 1,310.00 | 1,344.00 | 1,344.00 | -0.30% | 94,344 |
| May 7, 2026 | 1,340.00 | 1,387.00 | 1,313.00 | 1,348.00 | 1,348.00 | -0.07% | 135,650 |
| May 6, 2026 | 1,390.00 | 1,390.00 | 1,324.00 | 1,349.00 | 1,349.00 | -3.09% | 190,065 |
| May 4, 2026 | 1,384.00 | 1,407.00 | 1,339.00 | 1,392.00 | 1,392.00 | 0.58% | 176,124 |
| Apr 30, 2026 | 1,384.00 | 1,398.00 | 1,369.00 | 1,384.00 | 1,384.00 | - | 126,485 |
| Apr 29, 2026 | 1,360.00 | 1,399.00 | 1,350.00 | 1,384.00 | 1,384.00 | 1.54% | 130,152 |
| Apr 28, 2026 | 1,350.00 | 1,399.00 | 1,350.00 | 1,363.00 | 1,363.00 | 0.22% | 178,025 |
| Apr 27, 2026 | 1,365.00 | 1,367.00 | 1,344.00 | 1,360.00 | 1,360.00 | 0.15% | 87,315 |
| Apr 24, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,358.00 | 1,358.00 | -0.07% | 99,980 |
| Apr 23, 2026 | 1,360.00 | 1,376.00 | 1,330.00 | 1,359.00 | 1,359.00 | -0.07% | 73,826 |
| Apr 22, 2026 | 1,378.00 | 1,378.00 | 1,340.00 | 1,360.00 | 1,360.00 | -1.16% | 72,633 |
| Apr 21, 2026 | 1,385.00 | 1,387.00 | 1,362.00 | 1,376.00 | 1,376.00 | -0.07% | 107,859 |
| Apr 20, 2026 | 1,400.00 | 1,420.00 | 1,361.00 | 1,377.00 | 1,377.00 | -0.51% | 102,864 |
| Apr 17, 2026 | 1,349.00 | 1,415.00 | 1,349.00 | 1,384.00 | 1,384.00 | 1.17% | 142,991 |
| Apr 16, 2026 | 1,387.00 | 1,390.00 | 1,359.00 | 1,368.00 | 1,368.00 | 0.07% | 94,002 |
| Apr 15, 2026 | 1,364.00 | 1,384.00 | 1,354.00 | 1,367.00 | 1,367.00 | 0.74% | 179,278 |
| Apr 14, 2026 | 1,367.00 | 1,377.00 | 1,305.00 | 1,357.00 | 1,357.00 | -0.22% | 148,231 |
| Apr 13, 2026 | 1,364.00 | 1,364.00 | 1,300.00 | 1,360.00 | 1,360.00 | -0.29% | 83,019 |
| Apr 10, 2026 | 1,360.00 | 1,391.00 | 1,340.00 | 1,364.00 | 1,364.00 | 0.74% | 192,928 |
| Apr 9, 2026 | 1,339.00 | 1,364.00 | 1,317.00 | 1,354.00 | 1,354.00 | -0.88% | 95,292 |
| Apr 8, 2026 | 1,350.00 | 1,409.00 | 1,316.00 | 1,366.00 | 1,366.00 | 3.96% | 576,962 |
| Apr 7, 2026 | 1,310.00 | 1,360.00 | 1,292.00 | 1,314.00 | 1,314.00 | 0.08% | 90,660 |
| Apr 6, 2026 | 1,344.00 | 1,347.00 | 1,282.00 | 1,313.00 | 1,313.00 | -2.31% | 91,759 |
| Apr 3, 2026 | 1,310.00 | 1,359.00 | 1,310.00 | 1,344.00 | 1,344.00 | 2.99% | 156,869 |
| Apr 2, 2026 | 1,349.00 | 1,350.00 | 1,282.00 | 1,305.00 | 1,305.00 | -1.88% | 203,759 |
| Apr 1, 2026 | 1,295.00 | 1,349.00 | 1,295.00 | 1,330.00 | 1,330.00 | 2.78% | 251,935 |
| Mar 31, 2026 | 1,313.00 | 1,330.00 | 1,286.00 | 1,294.00 | 1,294.00 | -1.22% | 161,183 |
| Mar 30, 2026 | 1,222.00 | 1,319.00 | 1,200.00 | 1,310.00 | 1,310.00 | 4.05% | 208,534 |
| Mar 27, 2026 | 1,279.00 | 1,291.00 | 1,212.00 | 1,259.00 | 1,259.00 | -1.56% | 53,205 |
| Mar 26, 2026 | 1,295.00 | 1,295.00 | 1,271.00 | 1,279.00 | 1,279.00 | -0.31% | 42,779 |
| Mar 25, 2026 | 1,260.00 | 1,288.00 | 1,254.00 | 1,283.00 | 1,283.00 | 1.83% | 62,655 |
| Mar 24, 2026 | 1,243.00 | 1,287.00 | 1,237.00 | 1,260.00 | 1,260.00 | 0.80% | 99,789 |
| Mar 23, 2026 | 1,275.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,250.00 | -2.04% | 137,647 |
| Mar 20, 2026 | 1,237.00 | 1,299.00 | 1,237.00 | 1,276.00 | 1,276.00 | 3.15% | 133,969 |
| Mar 19, 2026 | 1,240.00 | 1,240.00 | 1,222.00 | 1,237.00 | 1,237.00 | -0.32% | 40,624 |
| Mar 18, 2026 | 1,224.00 | 1,254.00 | 1,224.00 | 1,241.00 | 1,241.00 | 0.57% | 32,207 |
| Mar 17, 2026 | 1,282.00 | 1,285.00 | 1,230.00 | 1,234.00 | 1,234.00 | -0.48% | 73,990 |
| Mar 16, 2026 | 1,290.00 | 1,295.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.88% | 72,965 |
| Mar 13, 2026 | 1,266.00 | 1,315.00 | 1,253.00 | 1,290.00 | 1,290.00 | 1.02% | 136,737 |
| Mar 12, 2026 | 1,282.00 | 1,291.00 | 1,221.00 | 1,277.00 | 1,277.00 | -0.39% | 25,091 |
| Mar 11, 2026 | 1,271.00 | 1,295.00 | 1,231.00 | 1,282.00 | 1,282.00 | 2.56% | 134,609 |
| Mar 10, 2026 | 1,251.00 | 1,290.00 | 1,235.00 | 1,250.00 | 1,250.00 | - | 85,146 |