CammSys Corp. (KOSDAQ:050110)
South Korea
· Delayed Price · Currency is KRW 696.00
+6.00 (0.87%)
At close: Dec 5, 2025
CammSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 690.00 | 699.00 | 681.00 | 696.00 | 696.00 | 0.87% | 82,770 |
| Dec 4, 2025 | 686.00 | 691.00 | 683.00 | 690.00 | 690.00 | 0.44% | 74,923 |
| Dec 3, 2025 | 689.00 | 689.00 | 680.00 | 687.00 | 687.00 | 0.59% | 98,190 |
| Dec 2, 2025 | 675.00 | 694.00 | 671.00 | 683.00 | 683.00 | 0.44% | 137,183 |
| Dec 1, 2025 | 688.00 | 688.00 | 672.00 | 680.00 | 680.00 | -0.15% | 83,691 |
| Nov 28, 2025 | 689.00 | 689.00 | 673.00 | 681.00 | 681.00 | 0.59% | 50,417 |
| Nov 27, 2025 | 678.00 | 690.00 | 668.00 | 677.00 | 677.00 | - | 51,225 |
| Nov 26, 2025 | 670.00 | 699.00 | 663.00 | 677.00 | 677.00 | 1.04% | 88,196 |
| Nov 25, 2025 | 675.00 | 692.00 | 653.00 | 670.00 | 670.00 | - | 225,637 |
| Nov 24, 2025 | 684.00 | 699.00 | 665.00 | 670.00 | 670.00 | -2.05% | 148,843 |
| Nov 21, 2025 | 693.00 | 707.00 | 681.00 | 684.00 | 684.00 | -2.56% | 75,351 |
| Nov 20, 2025 | 697.00 | 703.00 | 692.00 | 702.00 | 702.00 | 0.86% | 65,947 |
| Nov 19, 2025 | 707.00 | 707.00 | 680.00 | 696.00 | 696.00 | - | 138,096 |
| Nov 18, 2025 | 714.00 | 721.00 | 694.00 | 696.00 | 696.00 | -3.60% | 110,333 |
| Nov 17, 2025 | 720.00 | 732.00 | 700.00 | 722.00 | 722.00 | 0.56% | 59,592 |
| Nov 14, 2025 | 725.00 | 727.00 | 710.00 | 718.00 | 718.00 | -0.69% | 266,346 |
| Nov 13, 2025 | 720.00 | 724.00 | 709.00 | 723.00 | 723.00 | 0.42% | 116,111 |
| Nov 12, 2025 | 696.00 | 720.00 | 696.00 | 720.00 | 720.00 | 3.15% | 144,206 |
| Nov 11, 2025 | 690.00 | 702.00 | 688.00 | 698.00 | 698.00 | 1.16% | 309,011 |
| Nov 10, 2025 | 683.00 | 709.00 | 674.00 | 690.00 | 690.00 | 1.02% | 227,950 |
| Nov 7, 2025 | 683.00 | 683.00 | 670.00 | 683.00 | 683.00 | - | 562,972 |
| Nov 6, 2025 | 677.00 | 689.00 | 671.00 | 683.00 | 683.00 | 0.89% | 186,225 |
| Nov 5, 2025 | 681.00 | 690.00 | 658.00 | 677.00 | 677.00 | -0.59% | 274,175 |
| Nov 4, 2025 | 680.00 | 699.00 | 660.00 | 681.00 | 681.00 | 0.15% | 343,513 |
| Nov 3, 2025 | 702.00 | 720.00 | 675.00 | 680.00 | 680.00 | -2.86% | 378,704 |
| Oct 31, 2025 | 700.00 | 726.00 | 696.00 | 700.00 | 700.00 | - | 253,049 |
| Oct 30, 2025 | 737.00 | 737.00 | 700.00 | 700.00 | 700.00 | -5.02% | 274,245 |
| Oct 29, 2025 | 730.00 | 770.00 | 723.00 | 737.00 | 737.00 | 0.96% | 187,072 |
| Oct 28, 2025 | 724.00 | 740.00 | 718.00 | 730.00 | 730.00 | - | 153,233 |
| Oct 27, 2025 | 715.00 | 739.00 | 715.00 | 730.00 | 730.00 | 2.24% | 238,070 |
| Oct 24, 2025 | 710.00 | 717.00 | 703.00 | 714.00 | 714.00 | 1.56% | 149,530 |
| Oct 23, 2025 | 731.00 | 750.00 | 696.00 | 703.00 | 703.00 | -3.83% | 837,484 |
| Oct 22, 2025 | 745.00 | 753.00 | 720.00 | 731.00 | 731.00 | -1.88% | 150,845 |
| Oct 21, 2025 | 762.00 | 787.00 | 725.00 | 745.00 | 745.00 | -1.97% | 546,440 |
| Oct 20, 2025 | 775.00 | 776.00 | 760.00 | 760.00 | 760.00 | -1.94% | 75,989 |
| Oct 17, 2025 | 770.00 | 784.00 | 761.00 | 775.00 | 775.00 | -1.65% | 299,595 |
| Oct 16, 2025 | 796.00 | 796.00 | 781.00 | 788.00 | 788.00 | 0.51% | 72,163 |
| Oct 15, 2025 | 760.00 | 800.00 | 760.00 | 784.00 | 784.00 | 3.16% | 180,726 |
| Oct 14, 2025 | 755.00 | 778.00 | 755.00 | 760.00 | 760.00 | 0.66% | 173,794 |
| Oct 13, 2025 | 745.00 | 789.00 | 744.00 | 755.00 | 755.00 | -2.58% | 246,183 |
| Oct 10, 2025 | 785.00 | 796.00 | 774.00 | 775.00 | 775.00 | -2.15% | 193,168 |
| Oct 2, 2025 | 795.00 | 796.00 | 780.00 | 792.00 | 792.00 | 0.38% | 110,686 |
| Oct 1, 2025 | 785.00 | 795.00 | 770.00 | 789.00 | 789.00 | -0.50% | 100,698 |
| Sep 30, 2025 | 794.00 | 805.00 | 772.00 | 793.00 | 793.00 | - | 97,430 |
| Sep 29, 2025 | 777.00 | 800.00 | 775.00 | 793.00 | 793.00 | 2.06% | 102,136 |
| Sep 26, 2025 | 773.00 | 781.00 | 759.00 | 777.00 | 777.00 | -0.64% | 204,369 |
| Sep 25, 2025 | 795.00 | 809.00 | 780.00 | 782.00 | 782.00 | -1.51% | 130,162 |
| Sep 24, 2025 | 810.00 | 810.00 | 786.00 | 794.00 | 794.00 | -1.24% | 207,804 |
| Sep 23, 2025 | 809.00 | 819.00 | 801.00 | 804.00 | 804.00 | -1.47% | 170,979 |
| Sep 22, 2025 | 835.00 | 841.00 | 811.00 | 816.00 | 816.00 | -2.28% | 133,558 |
| Sep 19, 2025 | 841.00 | 841.00 | 830.00 | 835.00 | 835.00 | -0.36% | 66,826 |
| Sep 18, 2025 | 830.00 | 840.00 | 821.00 | 838.00 | 838.00 | 2.20% | 191,777 |
| Sep 17, 2025 | 828.00 | 828.00 | 811.00 | 820.00 | 820.00 | -0.49% | 151,372 |
| Sep 16, 2025 | 830.00 | 830.00 | 816.00 | 824.00 | 824.00 | -0.24% | 132,219 |
| Sep 15, 2025 | 819.00 | 827.00 | 819.00 | 826.00 | 826.00 | -0.12% | 86,193 |
| Sep 12, 2025 | 818.00 | 830.00 | 817.00 | 827.00 | 827.00 | 1.10% | 186,513 |
| Sep 11, 2025 | 812.00 | 822.00 | 808.00 | 818.00 | 818.00 | 0.74% | 141,893 |
| Sep 10, 2025 | 805.00 | 824.00 | 803.00 | 812.00 | 812.00 | 1.00% | 176,233 |
| Sep 9, 2025 | 803.00 | 816.00 | 802.00 | 804.00 | 804.00 | 0.12% | 77,489 |
| Sep 8, 2025 | 803.00 | 819.00 | 795.00 | 803.00 | 803.00 | -1.35% | 197,125 |
| Sep 5, 2025 | 829.00 | 829.00 | 813.00 | 814.00 | 814.00 | -1.09% | 99,608 |
| Sep 4, 2025 | 812.00 | 827.00 | 810.00 | 823.00 | 823.00 | 0.49% | 131,259 |
| Sep 3, 2025 | 838.00 | 840.00 | 817.00 | 819.00 | 819.00 | -2.27% | 149,146 |
| Sep 2, 2025 | 831.00 | 845.00 | 824.00 | 838.00 | 838.00 | 0.96% | 183,209 |
| Sep 1, 2025 | 860.00 | 860.00 | 823.00 | 830.00 | 830.00 | -3.60% | 217,900 |
| Aug 29, 2025 | 883.00 | 884.00 | 847.00 | 861.00 | 861.00 | -0.35% | 115,041 |
| Aug 28, 2025 | 864.00 | 889.00 | 855.00 | 864.00 | 864.00 | - | 96,481 |
| Aug 27, 2025 | 865.00 | 873.00 | 840.00 | 864.00 | 864.00 | -0.12% | 127,598 |
| Aug 26, 2025 | 869.00 | 869.00 | 852.00 | 865.00 | 865.00 | 0.35% | 89,268 |
| Aug 25, 2025 | 851.00 | 873.00 | 849.00 | 862.00 | 862.00 | 1.29% | 239,269 |
| Aug 22, 2025 | 849.00 | 875.00 | 833.00 | 851.00 | 851.00 | 0.24% | 154,628 |
| Aug 21, 2025 | 846.00 | 874.00 | 845.00 | 849.00 | 849.00 | -0.47% | 126,692 |
| Aug 20, 2025 | 862.00 | 875.00 | 795.00 | 853.00 | 853.00 | -2.07% | 280,349 |
| Aug 19, 2025 | 885.00 | 892.00 | 862.00 | 871.00 | 871.00 | -1.58% | 158,109 |
| Aug 18, 2025 | 905.00 | 908.00 | 885.00 | 885.00 | 885.00 | -3.28% | 208,174 |
| Aug 14, 2025 | 946.00 | 946.00 | 912.00 | 915.00 | 915.00 | -1.93% | 190,829 |
| Aug 13, 2025 | 952.00 | 952.00 | 918.00 | 933.00 | 933.00 | - | 129,210 |
| Aug 12, 2025 | 936.00 | 955.00 | 933.00 | 933.00 | 933.00 | -0.53% | 206,489 |
| Aug 11, 2025 | 951.00 | 963.00 | 933.00 | 938.00 | 938.00 | -1.37% | 196,184 |
| Aug 8, 2025 | 921.00 | 960.00 | 921.00 | 951.00 | 951.00 | 1.39% | 246,094 |
| Aug 7, 2025 | 918.00 | 953.00 | 910.00 | 938.00 | 938.00 | 1.85% | 431,251 |
| Aug 6, 2025 | 911.00 | 921.00 | 880.00 | 921.00 | 921.00 | 1.21% | 713,598 |
| Aug 5, 2025 | 933.00 | 963.00 | 907.00 | 910.00 | 910.00 | -5.21% | 1,481,450 |
| Aug 4, 2025 | 999.00 | 1,209.00 | 960.00 | 960.00 | 960.00 | -4.00% | 13,407,410 |
| Aug 1, 2025 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | -0.10% | 183,184 |
| Jul 31, 2025 | 1,000.00 | 1,031.00 | 985.00 | 1,001.00 | 1,001.00 | 0.70% | 284,104 |
| Jul 30, 2025 | 993.00 | 1,008.00 | 980.00 | 994.00 | 994.00 | 0.10% | 175,014 |
| Jul 29, 2025 | 1,010.00 | 1,010.00 | 961.00 | 993.00 | 993.00 | 1.33% | 145,676 |
| Jul 28, 2025 | 975.00 | 989.00 | 961.00 | 980.00 | 980.00 | 0.51% | 158,300 |
| Jul 25, 2025 | 975.00 | 998.00 | 961.00 | 975.00 | 975.00 | - | 250,420 |
| Jul 24, 2025 | 986.00 | 1,028.00 | 965.00 | 975.00 | 975.00 | -1.02% | 232,990 |
| Jul 23, 2025 | 1,012.00 | 1,030.00 | 981.00 | 985.00 | 985.00 | -2.67% | 244,936 |
| Jul 22, 2025 | 1,003.00 | 1,058.00 | 994.00 | 1,012.00 | 1,012.00 | 0.50% | 365,492 |
| Jul 21, 2025 | 1,024.00 | 1,030.00 | 980.00 | 1,007.00 | 1,007.00 | -1.66% | 493,299 |
| Jul 18, 2025 | 1,030.00 | 1,049.00 | 1,014.00 | 1,024.00 | 1,024.00 | -0.19% | 271,694 |
| Jul 17, 2025 | 1,021.00 | 1,058.00 | 1,013.00 | 1,026.00 | 1,026.00 | 0.29% | 304,726 |
| Jul 16, 2025 | 1,050.00 | 1,050.00 | 1,010.00 | 1,023.00 | 1,023.00 | -2.57% | 469,700 |
| Jul 15, 2025 | 1,001.00 | 1,063.00 | 991.00 | 1,050.00 | 1,050.00 | 5.00% | 955,826 |
| Jul 14, 2025 | 999.00 | 1,010.00 | 970.00 | 1,000.00 | 1,000.00 | 1.63% | 690,315 |
| Jul 11, 2025 | 960.00 | 990.00 | 948.00 | 984.00 | 984.00 | 3.14% | 511,514 |