Skip to main content
CammSys Corp. (KOSDAQ:050110)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,977.00
-188.00 (-8.68%)
At close: Mar 9, 2026

CammSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,000.002,195.001,901.002,165.002,165.0010.12%184,418
Mar 5, 20261,868.001,994.001,848.001,966.001,966.007.90%256,435
Mar 4, 20261,947.001,947.001,753.001,822.001,822.00-8.67%367,686
Mar 3, 20262,305.002,305.001,993.001,995.001,995.00-14.93%503,000
Feb 27, 20262,650.003,445.002,345.002,345.002,345.00-13.31%1,640,591
Feb 3, 20262,825.002,960.002,650.002,705.002,705.00-5.09%344,385
Feb 2, 20262,700.002,965.002,640.002,850.002,850.002.33%468,750
Jan 30, 20262,880.003,025.002,750.002,785.002,785.00-3.30%329,460
Jan 29, 20262,655.003,045.002,570.002,880.002,880.009.30%942,989
Jan 28, 20262,635.002,795.002,565.002,635.002,635.00-0.57%555,130
Jan 27, 20262,680.002,680.002,525.002,650.002,650.00-1.30%596,691
Jan 26, 20262,955.003,105.002,625.002,685.002,685.00-8.98%805,304
Jan 23, 20262,815.003,475.002,815.002,950.002,950.004.80%2,458,444
Jan 22, 20263,085.003,500.002,810.002,815.002,815.00-8.16%4,111,486
Jan 21, 20264,150.004,150.003,060.003,065.003,065.00-29.78%5,596,194
Jan 20, 20263,695.004,365.003,695.004,365.004,365.0029.91%3,410,962
Jan 19, 20262,770.003,360.002,680.003,360.003,360.0029.98%9,266,266
Jan 16, 20262,025.002,585.002,025.002,585.002,585.0029.90%3,260,462
Jan 15, 20261,965.002,200.001,950.001,990.001,990.001.79%484,063
Jan 14, 20262,005.002,035.001,935.001,955.001,955.00-3.46%158,244
Jan 13, 20262,075.002,075.002,020.002,025.002,025.00-0.98%95,536
Jan 12, 20262,040.002,090.002,025.002,045.002,045.000.25%130,696
Jan 9, 20262,075.002,110.002,035.002,040.002,040.00-3.32%155,086
Jan 8, 20262,215.002,250.002,100.002,110.002,110.00-4.74%123,088
Jan 7, 20262,270.002,295.002,190.002,215.002,215.00-2.21%92,571
Jan 6, 20262,270.002,315.002,245.002,265.002,265.000.67%120,798
Jan 5, 20262,295.002,350.002,250.002,250.002,250.00-2.81%152,335
Jan 2, 20262,325.002,370.002,245.002,315.002,315.00-0.43%70,350
Dec 30, 20252,330.002,345.002,275.002,325.002,325.00-0.21%49,461
Dec 29, 20252,225.002,330.002,220.002,330.002,330.004.72%99,162
Dec 26, 20252,270.002,350.002,220.002,225.002,225.00-1.11%140,918
Dec 24, 20252,355.002,390.002,250.002,250.002,250.00-4.46%160,707
Dec 23, 20252,355.002,430.002,255.002,355.002,355.000.21%191,380
Dec 22, 20252,340.002,375.002,305.002,350.002,350.000.86%117,916
Dec 19, 20252,325.002,370.002,280.002,330.002,330.00-157,293
Dec 18, 20252,295.002,355.002,285.002,330.002,330.001.75%185,734
Dec 17, 20252,215.002,425.002,215.002,290.002,290.002.69%420,036
Dec 16, 20252,235.002,265.002,215.002,230.002,230.00-0.45%129,767
Dec 15, 20252,230.002,245.002,190.002,240.002,240.00-142,731
Dec 12, 20252,220.002,260.002,200.002,240.002,240.000.45%265,381
Dec 11, 20252,205.002,250.002,155.002,230.002,230.001.13%379,182
Dec 10, 20252,350.002,460.002,160.002,205.002,205.00-12.85%1,651,174
Dec 9, 20252,530.002,760.002,530.002,530.002,530.00-29.92%1,351,013
Dec 8, 20253,460.003,625.003,460.003,610.003,610.003.74%49,333
Dec 5, 20253,450.003,495.003,405.003,480.003,480.000.87%17,471
Dec 4, 20253,430.003,455.003,415.003,450.003,450.000.44%14,984
Dec 3, 20253,445.003,445.003,400.003,435.003,435.000.59%19,642
Dec 2, 20253,375.003,470.003,355.003,415.003,415.000.44%27,533
Dec 1, 20253,440.003,440.003,360.003,400.003,400.00-0.15%16,738
Nov 28, 20253,445.003,445.003,365.003,405.003,405.000.59%10,083
Nov 27, 20253,390.003,450.003,340.003,385.003,385.00-10,245
Nov 26, 20253,350.003,495.003,315.003,385.003,385.001.04%17,651
Nov 25, 20253,375.003,460.003,265.003,350.003,350.00-45,127
Nov 24, 20253,420.003,495.003,325.003,350.003,350.00-2.05%29,768
Nov 21, 20253,465.003,535.003,405.003,420.003,420.00-2.56%15,070
Nov 20, 20253,485.003,515.003,460.003,510.003,510.000.86%13,189
Nov 19, 20253,535.003,535.003,400.003,480.003,480.00-27,619
Nov 18, 20253,570.003,605.003,470.003,480.003,480.00-3.60%22,066
Nov 17, 20253,600.003,660.003,500.003,610.003,610.000.56%11,918
Nov 14, 20253,625.003,635.003,550.003,590.003,590.00-0.69%53,269
Nov 13, 20253,600.003,620.003,545.003,615.003,615.000.42%23,222
Nov 12, 20253,480.003,600.003,480.003,600.003,600.003.15%28,841
Nov 11, 20253,450.003,510.003,440.003,490.003,490.001.16%61,802
Nov 10, 20253,415.003,545.003,370.003,450.003,450.001.02%45,590
Nov 7, 20253,415.003,415.003,350.003,415.003,415.00-112,594
Nov 6, 20253,385.003,445.003,355.003,415.003,415.000.89%37,245
Nov 5, 20253,405.003,450.003,290.003,385.003,385.00-0.59%54,835
Nov 4, 20253,400.003,495.003,300.003,405.003,405.000.15%68,702
Nov 3, 20253,510.003,600.003,375.003,400.003,400.00-2.86%75,740
Oct 31, 20253,500.003,630.003,480.003,500.003,500.00-50,609
Oct 30, 20253,685.003,685.003,500.003,500.003,500.00-5.02%54,849
Oct 29, 20253,650.003,850.003,615.003,685.003,685.000.96%37,414
Oct 28, 20253,620.003,700.003,590.003,650.003,650.00-30,646
Oct 27, 20253,575.003,695.003,575.003,650.003,650.002.24%47,614
Oct 24, 20253,550.003,585.003,515.003,570.003,570.001.56%29,906
Oct 23, 20253,655.003,750.003,480.003,515.003,515.00-3.83%167,496
Oct 22, 20253,725.003,765.003,600.003,655.003,655.00-1.88%30,169
Oct 21, 20253,810.003,935.003,625.003,725.003,725.00-1.97%109,288
Oct 20, 20253,875.003,880.003,800.003,800.003,800.00-1.94%15,197
Oct 17, 20253,850.003,920.003,805.003,875.003,875.00-1.65%59,919
Oct 16, 20253,980.003,980.003,905.003,940.003,940.000.51%14,432
Oct 15, 20253,800.004,000.003,800.003,920.003,920.003.16%36,145
Oct 14, 20253,775.003,890.003,775.003,800.003,800.000.66%34,758
Oct 13, 20253,725.003,945.003,720.003,775.003,775.00-2.58%49,236
Oct 10, 20253,925.003,980.003,870.003,875.003,875.00-2.15%38,633
Oct 2, 20253,975.003,980.003,900.003,960.003,960.000.38%22,137
Oct 1, 20253,925.003,975.003,850.003,945.003,945.00-0.50%20,139
Sep 30, 20253,970.004,025.003,860.003,965.003,965.00-19,486
Sep 29, 20253,885.004,000.003,875.003,965.003,965.002.06%20,427
Sep 26, 20253,865.003,905.003,795.003,885.003,885.00-0.64%40,873
Sep 25, 20253,975.004,045.003,900.003,910.003,910.00-1.51%26,032
Sep 24, 20254,050.004,050.003,930.003,970.003,970.00-1.24%41,560
Sep 23, 20254,045.004,095.004,005.004,020.004,020.00-1.47%34,195
Sep 22, 20254,175.004,205.004,055.004,080.004,080.00-2.28%26,711
Sep 19, 20254,205.004,205.004,150.004,175.004,175.00-0.36%13,365
Sep 18, 20254,150.004,200.004,105.004,190.004,190.002.20%38,355
Sep 17, 20254,140.004,140.004,055.004,100.004,100.00-0.49%30,274
Sep 16, 20254,150.004,150.004,080.004,120.004,120.00-0.24%26,443
Sep 15, 20254,095.004,135.004,095.004,130.004,130.00-0.12%17,238
Sep 12, 20254,090.004,150.004,085.004,135.004,135.001.10%37,302