CAMUS ENGINEERING & CONSTRUCTION Inc. (KRX:013700)
South Korea
· Delayed Price · Currency is KRW 1,214.00
+112.00 (10.16%)
Last updated: Dec 5, 2025, 2:24 PM KST
KRX:013700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,102.00 | 1,432.00 | 1,097.00 | 1,218.00 | - | 10.53% | 5,901,067 |
| Dec 4, 2025 | 1,102.00 | 1,104.00 | 1,095.00 | 1,102.00 | 1,102.00 | - | 32,339 |
| Dec 3, 2025 | 1,088.00 | 1,105.00 | 1,072.00 | 1,102.00 | 1,102.00 | 2.23% | 70,917 |
| Dec 2, 2025 | 1,073.00 | 1,079.00 | 1,053.00 | 1,078.00 | 1,078.00 | 0.84% | 46,979 |
| Dec 1, 2025 | 1,079.00 | 1,079.00 | 1,065.00 | 1,069.00 | 1,069.00 | - | 35,213 |
| Nov 28, 2025 | 1,069.00 | 1,077.00 | 1,068.00 | 1,069.00 | 1,069.00 | - | 26,485 |
| Nov 27, 2025 | 1,068.00 | 1,073.00 | 1,067.00 | 1,069.00 | 1,069.00 | 0.09% | 34,899 |
| 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 |
| Sep 10, 2025 | 1,152.00 | 1,154.00 | 1,145.00 | 1,147.00 | 1,147.00 | -0.43% | 44,540 |
| Sep 9, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.69% | 99,689 |
| Sep 8, 2025 | 1,162.00 | 1,174.00 | 1,145.00 | 1,160.00 | 1,160.00 | -0.17% | 93,881 |
| Sep 5, 2025 | 1,172.00 | 1,181.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.85% | 29,336 |
| Sep 4, 2025 | 1,165.00 | 1,221.00 | 1,151.00 | 1,172.00 | 1,172.00 | 1.30% | 237,396 |
| Sep 3, 2025 | 1,163.00 | 1,163.00 | 1,149.00 | 1,157.00 | 1,157.00 | - | 67,340 |
| Sep 2, 2025 | 1,160.00 | 1,178.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.26% | 81,342 |
| Sep 1, 2025 | 1,160.00 | 1,168.00 | 1,143.00 | 1,160.00 | 1,160.00 | - | 34,839 |
| Aug 29, 2025 | 1,159.00 | 1,171.00 | 1,146.00 | 1,160.00 | 1,160.00 | -0.09% | 23,870 |
| Aug 28, 2025 | 1,168.00 | 1,175.00 | 1,152.00 | 1,161.00 | 1,161.00 | -0.60% | 53,424 |
| Aug 27, 2025 | 1,167.00 | 1,180.00 | 1,157.00 | 1,168.00 | 1,168.00 | -0.51% | 34,855 |
| Aug 26, 2025 | 1,167.00 | 1,176.00 | 1,148.00 | 1,174.00 | 1,174.00 | 1.56% | 91,493 |
| Aug 25, 2025 | 1,165.00 | 1,179.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.77% | 23,078 |
| Aug 22, 2025 | 1,161.00 | 1,171.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.34% | 21,438 |
| Aug 21, 2025 | 1,175.00 | 1,189.00 | 1,143.00 | 1,161.00 | 1,161.00 | -1.19% | 64,302 |
| Aug 20, 2025 | 1,178.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,175.00 | -0.84% | 71,655 |
| Aug 19, 2025 | 1,161.00 | 1,189.00 | 1,161.00 | 1,185.00 | 1,185.00 | 2.07% | 80,100 |
| Aug 18, 2025 | 1,192.00 | 1,201.00 | 1,160.00 | 1,161.00 | 1,161.00 | -2.60% | 54,394 |
| Aug 14, 2025 | 1,186.00 | 1,205.00 | 1,140.00 | 1,192.00 | 1,192.00 | 1.53% | 176,071 |
| Aug 13, 2025 | 1,175.00 | 1,194.00 | 1,160.00 | 1,174.00 | 1,174.00 | -0.09% | 67,114 |
| Aug 12, 2025 | 1,198.00 | 1,198.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.51% | 50,666 |
| Aug 11, 2025 | 1,182.00 | 1,211.00 | 1,172.00 | 1,181.00 | 1,181.00 | 0.77% | 149,872 |
| Aug 8, 2025 | 1,141.00 | 1,189.00 | 1,141.00 | 1,172.00 | 1,172.00 | 2.36% | 133,888 |
| Aug 7, 2025 | 1,125.00 | 1,153.00 | 1,118.00 | 1,145.00 | 1,145.00 | 1.78% | 116,682 |
| Aug 6, 2025 | 1,117.00 | 1,134.00 | 1,109.00 | 1,125.00 | 1,125.00 | 0.99% | 83,388 |
| Aug 5, 2025 | 1,104.00 | 1,120.00 | 1,099.00 | 1,114.00 | 1,114.00 | 1.83% | 85,513 |
| Aug 4, 2025 | 1,092.00 | 1,113.00 | 1,077.00 | 1,094.00 | 1,094.00 | 0.18% | 106,824 |
| Aug 1, 2025 | 1,099.00 | 1,103.00 | 1,078.00 | 1,092.00 | 1,092.00 | -1.71% | 246,298 |
| Jul 31, 2025 | 1,080.00 | 1,304.00 | 1,078.00 | 1,111.00 | 1,111.00 | 2.87% | 5,612,695 |
| Jul 30, 2025 | 1,072.00 | 1,086.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.28% | 62,375 |
| Jul 29, 2025 | 1,089.00 | 1,093.00 | 1,070.00 | 1,077.00 | 1,077.00 | -1.46% | 125,691 |
| Jul 28, 2025 | 1,101.00 | 1,111.00 | 1,080.00 | 1,093.00 | 1,093.00 | -0.73% | 29,711 |
| Jul 25, 2025 | 1,108.00 | 1,108.00 | 1,099.00 | 1,101.00 | 1,101.00 | -1.17% | 109,216 |
| Jul 24, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,114.00 | 1,114.00 | -0.89% | 81,028 |
| Jul 23, 2025 | 1,118.00 | 1,124.00 | 1,106.00 | 1,124.00 | 1,124.00 | 0.36% | 77,498 |
| Jul 22, 2025 | 1,129.00 | 1,129.00 | 1,108.00 | 1,120.00 | 1,120.00 | 0.09% | 46,944 |
| Jul 21, 2025 | 1,128.00 | 1,130.00 | 1,100.00 | 1,119.00 | 1,119.00 | -0.80% | 54,617 |
| Jul 18, 2025 | 1,130.00 | 1,130.00 | 1,113.00 | 1,128.00 | 1,128.00 | -0.18% | 26,462 |
| Jul 17, 2025 | 1,121.00 | 1,132.00 | 1,109.00 | 1,130.00 | 1,130.00 | 0.80% | 44,913 |
| Jul 16, 2025 | 1,140.00 | 1,140.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.97% | 31,108 |
| Jul 15, 2025 | 1,132.00 | 1,138.00 | 1,122.00 | 1,132.00 | 1,132.00 | - | 32,405 |
| Jul 14, 2025 | 1,132.00 | 1,137.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.27% | 34,719 |
| Jul 11, 2025 | 1,123.00 | 1,137.00 | 1,115.00 | 1,129.00 | 1,129.00 | 0.53% | 50,060 |