Multicampus Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 32,700.00 | 32,950.00 | 31,900.00 | 32,250.00 | 28,798.13 | 9,269 |
| 2024-07-25 | 33,050.00 | 33,050.00 | 32,650.00 | 32,850.00 | 29,333.91 | 1,763 |
| 2024-07-24 | 32,700.00 | 33,300.00 | 32,500.00 | 33,050.00 | 29,512.50 | 5,325 |
| 2024-07-23 | 33,100.00 | 33,200.00 | 32,750.00 | 32,950.00 | 29,423.21 | 1,232 |
| 2024-07-22 | 33,000.00 | 33,150.00 | 32,500.00 | 33,050.00 | 29,512.50 | 3,377 |
| 2024-07-19 | 32,700.00 | 33,100.00 | 32,600.00 | 33,050.00 | 29,512.50 | 1,430 |
| 2024-07-18 | 32,950.00 | 33,000.00 | 32,450.00 | 33,000.00 | 29,467.86 | 2,262 |
| 2024-07-17 | 32,550.00 | 33,100.00 | 32,500.00 | 33,000.00 | 29,467.86 | 6,139 |
| 2024-07-16 | 32,250.00 | 32,500.00 | 32,150.00 | 32,500.00 | 29,021.37 | 2,819 |
| 2024-07-15 | 32,600.00 | 32,600.00 | 32,100.00 | 32,450.00 | 28,976.72 | 5,341 |
| 2024-07-12 | 32,800.00 | 32,800.00 | 32,100.00 | 32,400.00 | 28,932.08 | 6,262 |
| 2024-07-11 | 33,000.00 | 33,000.00 | 32,150.00 | 32,800.00 | 29,289.26 | 4,627 |
| 2024-07-10 | 32,850.00 | 33,000.00 | 32,400.00 | 33,000.00 | 29,467.86 | 4,074 |
| 2024-07-09 | 32,650.00 | 32,700.00 | 32,300.00 | 32,700.00 | 29,199.97 | 2,027 |
| 2024-07-08 | 32,650.00 | 32,800.00 | 32,300.00 | 32,650.00 | 29,155.32 | 3,096 |
| 2024-07-05 | 32,800.00 | 32,800.00 | 32,300.00 | 32,650.00 | 29,155.32 | 1,725 |
| 2024-07-04 | 32,400.00 | 32,700.00 | 32,000.00 | 32,650.00 | 29,155.32 | 4,380 |
| 2024-07-03 | 32,550.00 | 32,550.00 | 31,950.00 | 32,300.00 | 28,842.78 | 4,012 |
| 2024-07-02 | 32,500.00 | 32,550.00 | 32,000.00 | 32,500.00 | 29,021.37 | 2,433 |
| 2024-07-01 | 32,350.00 | 32,500.00 | 31,950.00 | 32,500.00 | 29,021.37 | 2,016 |
| 2024-06-28 | 32,200.00 | 32,300.00 | 31,650.00 | 32,100.00 | 28,664.19 | 2,434 |
| 2024-06-27 | 32,200.00 | 32,300.00 | 31,450.00 | 32,000.00 | 28,574.89 | 4,577 |
| 2024-06-26 | 31,950.00 | 32,200.00 | 31,600.00 | 32,200.00 | 28,753.48 | 4,119 |
| 2024-06-25 | 31,950.00 | 32,000.00 | 30,950.00 | 31,950.00 | 28,530.24 | 13,144 |
| 2024-06-24 | 32,400.00 | 32,400.00 | 31,600.00 | 31,600.00 | 28,217.70 | 5,664 |
| 2024-06-21 | 32,000.00 | 32,450.00 | 31,600.00 | 32,450.00 | 28,976.72 | 2,263 |
| 2024-06-20 | 31,950.00 | 32,100.00 | 31,450.00 | 31,900.00 | 28,485.59 | 4,067 |
| 2024-06-19 | 32,350.00 | 32,350.00 | 31,500.00 | 31,950.00 | 28,530.24 | 9,194 |
| 2024-06-18 | 32,850.00 | 32,900.00 | 31,350.00 | 32,350.00 | 28,887.43 | 26,859 |
| 2024-06-17 | 32,250.00 | 32,950.00 | 32,250.00 | 32,850.00 | 29,333.91 | 1,711 |
| 2024-06-14 | 32,850.00 | 32,850.00 | 31,700.00 | 32,750.00 | 29,244.61 | 10,998 |
| 2024-06-13 | 33,500.00 | 33,500.00 | 32,500.00 | 32,700.00 | 29,199.97 | 14,115 |
| 2024-06-12 | 33,500.00 | 33,500.00 | 33,050.00 | 33,250.00 | 29,691.10 | 578 |
| 2024-06-11 | 33,350.00 | 33,450.00 | 33,000.00 | 33,250.00 | 29,691.10 | 1,940 |
| 2024-06-10 | 33,300.00 | 33,450.00 | 32,700.00 | 33,300.00 | 29,735.74 | 4,404 |
| 2024-06-07 | 33,750.00 | 33,750.00 | 33,000.00 | 33,300.00 | 29,735.74 | 12,466 |
| 2024-06-05 | 33,850.00 | 33,850.00 | 33,500.00 | 33,750.00 | 30,137.58 | 3,491 |
| 2024-06-04 | 33,950.00 | 34,000.00 | 33,600.00 | 33,850.00 | 30,226.88 | 1,072 |
| 2024-06-03 | 34,050.00 | 34,200.00 | 33,450.00 | 33,950.00 | 30,316.17 | 4,323 |
| 2024-05-31 | 33,950.00 | 34,150.00 | 33,400.00 | 34,050.00 | 30,405.47 | 4,227 |
| 2024-05-30 | 33,750.00 | 34,000.00 | 33,500.00 | 33,950.00 | 30,316.17 | 3,835 |
| 2024-05-29 | 34,000.00 | 34,000.00 | 33,000.00 | 33,750.00 | 30,137.58 | 7,525 |
| 2024-05-28 | 34,000.00 | 34,050.00 | 33,450.00 | 34,050.00 | 30,405.47 | 2,667 |
| 2024-05-27 | 34,550.00 | 34,550.00 | 33,300.00 | 34,000.00 | 30,360.82 | 10,987 |
| 2024-05-24 | 34,750.00 | 34,800.00 | 34,000.00 | 34,600.00 | 30,896.60 | 10,416 |
| 2024-05-23 | 34,800.00 | 34,850.00 | 34,300.00 | 34,650.00 | 30,941.25 | 2,037 |
| 2024-05-22 | 34,500.00 | 34,900.00 | 34,500.00 | 34,800.00 | 31,075.19 | 816 |
| 2024-05-21 | 34,500.00 | 35,050.00 | 34,150.00 | 34,750.00 | 31,030.54 | 5,367 |
| 2024-05-20 | 34,350.00 | 34,450.00 | 33,850.00 | 34,350.00 | 30,673.36 | 2,094 |
| 2024-05-17 | 34,550.00 | 34,550.00 | 33,750.00 | 34,250.00 | 30,584.06 | 6,443 |
| 2024-05-16 | 34,600.00 | 34,600.00 | 34,000.00 | 34,450.00 | 30,762.65 | 1,849 |
| 2024-05-14 | 34,600.00 | 34,850.00 | 34,050.00 | 34,400.00 | 30,718.01 | 2,562 |
| 2024-05-13 | 34,900.00 | 35,300.00 | 34,300.00 | 34,650.00 | 30,941.25 | 5,575 |
| 2024-05-10 | 35,250.00 | 35,250.00 | 34,800.00 | 35,200.00 | 31,432.38 | 1,575 |
| 2024-05-09 | 35,100.00 | 35,250.00 | 34,850.00 | 35,150.00 | 31,387.73 | 1,503 |
| 2024-05-08 | 35,150.00 | 35,200.00 | 34,750.00 | 35,100.00 | 31,343.08 | 682 |
| 2024-05-07 | 35,500.00 | 35,500.00 | 34,700.00 | 35,200.00 | 31,432.38 | 6,055 |
| 2024-05-03 | 35,350.00 | 35,350.00 | 35,000.00 | 35,250.00 | 31,477.03 | 621 |
| 2024-05-02 | 35,450.00 | 35,450.00 | 34,900.00 | 35,250.00 | 31,477.03 | 1,221 |
| 2024-04-30 | 35,350.00 | 35,450.00 | 34,950.00 | 35,300.00 | 31,521.68 | 2,512 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,350.0000 KRW |
| 2024-12-27 | 2,100.0000 KRW |
| 2023-12-27 | 1,600.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.