Skip to main content
CammSys Corp. (KOSDAQ:050110)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,938.00
+163.00 (9.18%)
At close: Apr 28, 2026

CammSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,936.001,973.001,858.001,884.001,884.00-2.79%1,087,351
Apr 28, 20261,792.001,947.001,770.001,938.001,938.009.18%3,262,412
Apr 27, 20261,799.001,813.001,740.001,775.001,775.00-0.78%1,490,563
Apr 24, 20261,720.001,849.001,665.001,789.001,789.00-14.40%9,721,590
Apr 23, 20262,190.002,250.002,050.002,090.002,090.00-2.79%402,266
Apr 22, 20262,220.002,255.002,120.002,150.002,150.00-3.80%349,839
Apr 21, 20262,320.002,465.002,180.002,235.002,235.00-2.83%455,501
Apr 20, 20262,395.002,580.002,300.002,300.002,300.00-3.16%627,096
Apr 17, 20262,840.002,965.002,265.002,375.002,375.00-8.12%2,033,884
Apr 16, 20262,080.002,585.002,065.002,585.002,585.0029.96%1,946,790
Apr 15, 20262,200.002,220.001,974.001,989.001,989.00-3.91%618,553
Apr 14, 20262,035.002,150.001,970.002,070.002,070.001.47%708,511
Apr 13, 20262,290.002,385.001,924.002,040.002,040.00-2,185,780
Apr 10, 20261,611.002,040.001,611.002,040.002,040.0029.94%866,008
Apr 9, 20261,666.001,687.001,541.001,570.001,570.00-5.76%286,197
Apr 8, 20261,624.001,684.001,614.001,666.001,666.002.84%180,838
Apr 7, 20261,675.001,685.001,588.001,620.001,620.00-3.28%246,392
Apr 6, 20261,834.001,834.001,674.001,675.001,675.00-8.62%377,803
Apr 3, 20261,851.001,892.001,831.001,833.001,833.00-1.29%166,059
Apr 2, 20261,945.001,965.001,831.001,857.001,857.00-4.52%150,799
Apr 1, 20261,943.001,980.001,822.001,945.001,945.000.10%117,893
Mar 31, 20261,990.002,000.001,917.001,943.001,943.00-2.36%46,025
Mar 30, 20261,947.002,045.001,932.001,990.001,990.002.21%75,979
Mar 27, 20261,992.001,992.001,922.001,947.001,947.00-2.26%96,055
Mar 26, 20262,060.002,060.001,971.001,992.001,992.00-3.30%99,955
Mar 25, 20262,025.002,060.001,965.002,060.002,060.001.73%136,042
Mar 24, 20262,050.002,065.001,943.002,025.002,025.00-1.22%188,743
Mar 23, 20261,949.002,080.001,894.002,050.002,050.005.18%194,523
Mar 20, 20261,968.002,040.001,949.001,949.001,949.00-2.31%127,415
Mar 19, 20261,998.002,040.001,960.001,995.001,995.00-0.15%67,812
Mar 18, 20262,040.002,055.001,985.001,998.001,998.00-2.77%98,428
Mar 17, 20262,000.002,095.001,981.002,055.002,055.002.75%94,892
Mar 16, 20262,035.002,055.001,965.002,000.002,000.00-0.50%55,635
Mar 13, 20262,080.002,080.001,988.002,010.002,010.00-3.37%56,296
Mar 12, 20262,000.002,100.002,000.002,080.002,080.001.96%78,137
Mar 11, 20262,050.002,145.001,999.002,040.002,040.00-0.49%127,922
Mar 10, 20262,005.002,090.001,977.002,050.002,050.003.69%74,973
Mar 9, 20262,110.002,120.001,950.001,977.001,977.00-8.68%164,119
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