CAMUS ENGINEERING & CONSTRUCTION Inc. (KRX:013700)
South Korea
· Delayed Price · Currency is KRW 1,384.00
+21.00 (1.54%)
At close: Apr 29, 2026
KRX:013700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,360.00 | 1,399.00 | 1,350.00 | 1,384.00 | 1,384.00 | 1.54% | 129,951 |
| 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% | 87,314 |
| Apr 24, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,358.00 | 1,358.00 | -0.07% | 99,960 |
| Apr 23, 2026 | 1,360.00 | 1,376.00 | 1,330.00 | 1,359.00 | 1,359.00 | -0.07% | 73,806 |
| Apr 22, 2026 | 1,378.00 | 1,378.00 | 1,340.00 | 1,360.00 | 1,360.00 | -1.16% | 72,630 |
| 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% | 102,813 |
| 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% | 93,998 |
| Apr 15, 2026 | 1,364.00 | 1,384.00 | 1,354.00 | 1,367.00 | 1,367.00 | 0.74% | 179,276 |
| Apr 14, 2026 | 1,367.00 | 1,377.00 | 1,305.00 | 1,357.00 | 1,357.00 | -0.22% | 148,123 |
| Apr 13, 2026 | 1,364.00 | 1,364.00 | 1,300.00 | 1,360.00 | 1,360.00 | -0.29% | 83,017 |
| 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% | 95,275 |
| Apr 8, 2026 | 1,350.00 | 1,409.00 | 1,316.00 | 1,366.00 | 1,366.00 | 3.96% | 573,696 |
| 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% | 88,960 |
| Apr 3, 2026 | 1,310.00 | 1,359.00 | 1,310.00 | 1,344.00 | 1,344.00 | 2.99% | 155,641 |
| 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% | 250,709 |
| Mar 31, 2026 | 1,313.00 | 1,330.00 | 1,286.00 | 1,294.00 | 1,294.00 | -1.22% | 161,074 |
| Mar 30, 2026 | 1,222.00 | 1,319.00 | 1,200.00 | 1,310.00 | 1,310.00 | 4.05% | 207,400 |
| Mar 27, 2026 | 1,279.00 | 1,291.00 | 1,212.00 | 1,259.00 | 1,259.00 | -1.56% | 53,204 |
| Mar 26, 2026 | 1,295.00 | 1,295.00 | 1,271.00 | 1,279.00 | 1,279.00 | -0.31% | 42,759 |
| 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% | 99,784 |
| 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% | 133,963 |
| Mar 19, 2026 | 1,240.00 | 1,240.00 | 1,222.00 | 1,237.00 | 1,237.00 | -0.32% | 40,622 |
| Mar 18, 2026 | 1,224.00 | 1,254.00 | 1,224.00 | 1,241.00 | 1,241.00 | 0.57% | 32,205 |
| Mar 17, 2026 | 1,282.00 | 1,285.00 | 1,230.00 | 1,234.00 | 1,234.00 | -0.48% | 73,921 |
| 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% | 134,314 |
| 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 | - | 82,337 |
| Mar 9, 2026 | 1,226.00 | 1,264.00 | 1,192.00 | 1,250.00 | 1,250.00 | 1.13% | 65,753 |
| Mar 6, 2026 | 1,210.00 | 1,236.00 | 1,182.00 | 1,236.00 | 1,236.00 | 2.15% | 83,740 |
| Mar 5, 2026 | 1,175.00 | 1,262.00 | 1,175.00 | 1,210.00 | 1,210.00 | 3.95% | 89,376 |
| Mar 4, 2026 | 1,238.00 | 1,259.00 | 1,130.00 | 1,164.00 | 1,164.00 | -6.88% | 237,937 |
| Mar 3, 2026 | 1,295.00 | 1,327.00 | 1,250.00 | 1,250.00 | 1,250.00 | -5.30% | 183,470 |
| Feb 27, 2026 | 1,309.00 | 1,334.00 | 1,304.00 | 1,320.00 | 1,320.00 | 0.30% | 115,989 |
| Feb 26, 2026 | 1,323.00 | 1,354.00 | 1,290.00 | 1,316.00 | 1,316.00 | -0.53% | 314,301 |
| Feb 25, 2026 | 1,348.00 | 1,420.00 | 1,319.00 | 1,323.00 | 1,323.00 | -1.05% | 654,544 |
| Feb 24, 2026 | 1,306.00 | 1,349.00 | 1,290.00 | 1,337.00 | 1,337.00 | 2.85% | 95,761 |
| Feb 23, 2026 | 1,313.00 | 1,313.00 | 1,293.00 | 1,300.00 | 1,300.00 | -0.99% | 84,294 |
| Feb 20, 2026 | 1,351.00 | 1,370.00 | 1,282.00 | 1,313.00 | 1,313.00 | -3.31% | 324,222 |
| Feb 19, 2026 | 1,395.00 | 1,400.00 | 1,341.00 | 1,358.00 | 1,358.00 | -2.02% | 190,888 |
| Feb 13, 2026 | 1,431.00 | 1,448.00 | 1,311.00 | 1,386.00 | 1,386.00 | -6.41% | 536,283 |
| Feb 12, 2026 | 1,435.00 | 1,578.00 | 1,380.00 | 1,481.00 | 1,481.00 | 3.21% | 786,618 |
| Feb 11, 2026 | 1,520.00 | 1,528.00 | 1,369.00 | 1,435.00 | 1,435.00 | -7.24% | 667,016 |
| Feb 10, 2026 | 1,531.00 | 1,570.00 | 1,441.00 | 1,547.00 | 1,547.00 | 1.05% | 480,804 |
| Feb 9, 2026 | 1,500.00 | 1,636.00 | 1,470.00 | 1,531.00 | 1,531.00 | 4.15% | 625,209 |
| Feb 6, 2026 | 1,470.00 | 1,540.00 | 1,410.00 | 1,470.00 | 1,470.00 | - | 684,337 |
| Feb 5, 2026 | 1,342.00 | 1,476.00 | 1,342.00 | 1,470.00 | 1,470.00 | 9.54% | 1,007,829 |
| Feb 4, 2026 | 1,298.00 | 1,358.00 | 1,296.00 | 1,342.00 | 1,342.00 | 3.55% | 368,782 |
| Feb 3, 2026 | 1,257.00 | 1,297.00 | 1,238.00 | 1,296.00 | 1,296.00 | 3.10% | 316,383 |
| Feb 2, 2026 | 1,258.00 | 1,271.00 | 1,206.00 | 1,257.00 | 1,257.00 | -0.08% | 181,917 |
| Jan 30, 2026 | 1,257.00 | 1,265.00 | 1,220.00 | 1,258.00 | 1,258.00 | 0.08% | 176,030 |
| Jan 29, 2026 | 1,230.00 | 1,260.00 | 1,216.00 | 1,257.00 | 1,257.00 | 2.20% | 160,640 |
| Jan 28, 2026 | 1,223.00 | 1,246.00 | 1,209.00 | 1,230.00 | 1,230.00 | 0.65% | 141,192 |
| Jan 27, 2026 | 1,205.00 | 1,224.00 | 1,181.00 | 1,222.00 | 1,222.00 | 2.17% | 145,008 |
| Jan 26, 2026 | 1,180.00 | 1,208.00 | 1,166.00 | 1,196.00 | 1,196.00 | 1.36% | 120,092 |
| Jan 23, 2026 | 1,180.00 | 1,190.00 | 1,171.00 | 1,180.00 | 1,180.00 | - | 92,866 |
| Jan 22, 2026 | 1,182.00 | 1,194.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.17% | 78,716 |
| Jan 21, 2026 | 1,184.00 | 1,193.00 | 1,150.00 | 1,182.00 | 1,182.00 | -1.09% | 89,810 |
| Jan 20, 2026 | 1,184.00 | 1,207.00 | 1,172.00 | 1,195.00 | 1,195.00 | 0.93% | 57,082 |
| Jan 19, 2026 | 1,185.00 | 1,225.00 | 1,169.00 | 1,184.00 | 1,184.00 | -0.08% | 89,236 |
| Jan 16, 2026 | 1,201.00 | 1,228.00 | 1,177.00 | 1,185.00 | 1,185.00 | -2.39% | 107,308 |
| Jan 15, 2026 | 1,218.00 | 1,228.00 | 1,194.00 | 1,214.00 | 1,214.00 | -0.33% | 65,026 |
| Jan 14, 2026 | 1,211.00 | 1,221.00 | 1,190.00 | 1,218.00 | 1,218.00 | 0.91% | 104,376 |
| Jan 13, 2026 | 1,198.00 | 1,224.00 | 1,184.00 | 1,207.00 | 1,207.00 | 0.75% | 123,175 |
| Jan 12, 2026 | 1,190.00 | 1,200.00 | 1,174.00 | 1,198.00 | 1,198.00 | 0.67% | 86,330 |
| Jan 9, 2026 | 1,210.00 | 1,213.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.42% | 79,849 |
| Jan 8, 2026 | 1,189.00 | 1,205.00 | 1,171.00 | 1,195.00 | 1,195.00 | 0.50% | 83,967 |
| Jan 7, 2026 | 1,169.00 | 1,213.00 | 1,151.00 | 1,189.00 | 1,189.00 | 1.71% | 147,908 |
| Jan 6, 2026 | 1,189.00 | 1,190.00 | 1,160.00 | 1,169.00 | 1,169.00 | -1.68% | 128,442 |
| Jan 5, 2026 | 1,216.00 | 1,216.00 | 1,185.00 | 1,189.00 | 1,189.00 | -1.33% | 174,770 |
| Jan 2, 2026 | 1,234.00 | 1,267.00 | 1,198.00 | 1,205.00 | 1,205.00 | -2.35% | 123,681 |
| Dec 30, 2025 | 1,213.00 | 1,256.00 | 1,195.00 | 1,234.00 | 1,234.00 | 2.58% | 364,514 |
| Dec 29, 2025 | 1,195.00 | 1,225.00 | 1,189.00 | 1,203.00 | 1,203.00 | 0.67% | 94,712 |
| Dec 26, 2025 | 1,192.00 | 1,219.00 | 1,192.00 | 1,195.00 | 1,180.00 | 0.25% | 69,413 |
| Dec 24, 2025 | 1,201.00 | 1,239.00 | 1,130.00 | 1,192.00 | 1,177.04 | -1.81% | 283,364 |
| Dec 23, 2025 | 1,245.00 | 1,245.00 | 1,190.00 | 1,214.00 | 1,198.76 | -1.14% | 115,557 |
| Dec 22, 2025 | 1,223.00 | 1,235.00 | 1,202.00 | 1,228.00 | 1,212.59 | 1.32% | 345,807 |
| Dec 19, 2025 | 1,174.00 | 1,226.00 | 1,170.00 | 1,212.00 | 1,196.79 | 3.24% | 212,222 |
| Dec 18, 2025 | 1,200.00 | 1,200.00 | 1,173.00 | 1,174.00 | 1,159.26 | -2.25% | 125,893 |
| Dec 17, 2025 | 1,192.00 | 1,210.00 | 1,175.00 | 1,201.00 | 1,185.92 | 0.76% | 220,834 |
| Dec 16, 2025 | 1,220.00 | 1,220.00 | 1,183.00 | 1,192.00 | 1,177.04 | -2.30% | 213,021 |
| Dec 15, 2025 | 1,200.00 | 1,228.00 | 1,175.00 | 1,220.00 | 1,204.69 | 1.67% | 490,216 |
| Dec 12, 2025 | 1,159.00 | 1,391.00 | 1,151.00 | 1,200.00 | 1,184.94 | 3.54% | 4,115,730 |
| Dec 11, 2025 | 1,120.00 | 1,212.00 | 1,120.00 | 1,159.00 | 1,144.45 | 3.48% | 499,369 |
| Dec 10, 2025 | 1,117.00 | 1,158.00 | 1,111.00 | 1,120.00 | 1,105.94 | 0.45% | 213,062 |
| Dec 9, 2025 | 1,138.00 | 1,138.00 | 1,110.00 | 1,115.00 | 1,101.00 | -2.28% | 309,044 |
| Dec 8, 2025 | 1,187.00 | 1,193.00 | 1,140.00 | 1,141.00 | 1,126.68 | -3.88% | 565,559 |
| Dec 5, 2025 | 1,102.00 | 1,432.00 | 1,097.00 | 1,187.00 | 1,172.10 | 7.71% | 8,016,753 |
| Dec 4, 2025 | 1,102.00 | 1,104.00 | 1,095.00 | 1,102.00 | 1,088.17 | - | 32,339 |
| Dec 3, 2025 | 1,088.00 | 1,105.00 | 1,072.00 | 1,102.00 | 1,088.17 | 2.23% | 70,936 |
| Dec 2, 2025 | 1,073.00 | 1,079.00 | 1,053.00 | 1,078.00 | 1,064.47 | 0.84% | 46,980 |