Multicampus Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 34,700.00 | 35,600.00 | 34,700.00 | 35,200.00 | 31,432.38 | 6,878 |
| 2024-04-26 | 34,550.00 | 34,700.00 | 34,350.00 | 34,700.00 | 30,985.90 | 2,916 |
| 2024-04-25 | 34,500.00 | 34,900.00 | 34,250.00 | 34,550.00 | 30,851.95 | 2,170 |
| 2024-04-24 | 34,050.00 | 34,850.00 | 34,050.00 | 34,650.00 | 30,941.25 | 4,561 |
| 2024-04-23 | 34,000.00 | 34,100.00 | 33,800.00 | 34,000.00 | 30,360.82 | 2,414 |
| 2024-04-22 | 33,800.00 | 34,100.00 | 33,450.00 | 33,900.00 | 30,271.52 | 4,380 |
| 2024-04-19 | 34,400.00 | 34,550.00 | 33,050.00 | 34,000.00 | 30,360.82 | 7,942 |
| 2024-04-18 | 34,050.00 | 34,450.00 | 34,000.00 | 34,250.00 | 30,584.06 | 7,510 |
| 2024-04-17 | 34,650.00 | 34,650.00 | 33,950.00 | 34,050.00 | 30,405.47 | 7,724 |
| 2024-04-16 | 34,800.00 | 34,900.00 | 33,700.00 | 34,600.00 | 30,896.60 | 6,918 |
| 2024-04-15 | 34,500.00 | 34,900.00 | 34,250.00 | 34,800.00 | 31,075.19 | 2,815 |
| 2024-04-12 | 35,200.00 | 35,200.00 | 34,750.00 | 35,000.00 | 31,253.79 | 1,962 |
| 2024-04-11 | 35,100.00 | 35,500.00 | 34,600.00 | 34,950.00 | 31,209.14 | 2,111 |
| 2024-04-09 | 35,350.00 | 35,500.00 | 34,900.00 | 35,100.00 | 31,343.08 | 2,067 |
| 2024-04-08 | 35,650.00 | 35,650.00 | 35,000.00 | 35,300.00 | 31,521.68 | 3,517 |
| 2024-04-05 | 35,600.00 | 35,650.00 | 34,900.00 | 35,550.00 | 31,744.92 | 5,016 |
| 2024-04-04 | 36,500.00 | 36,500.00 | 35,000.00 | 35,600.00 | 31,789.57 | 4,142 |
| 2024-04-03 | 36,000.00 | 36,700.00 | 35,350.00 | 36,500.00 | 32,593.23 | 5,039 |
| 2024-04-02 | 36,050.00 | 36,350.00 | 35,450.00 | 36,000.00 | 32,146.75 | 3,357 |
| 2024-04-01 | 36,550.00 | 36,550.00 | 36,150.00 | 36,400.00 | 32,503.94 | 2,023 |
| 2024-03-29 | 36,500.00 | 36,950.00 | 35,950.00 | 36,450.00 | 32,548.59 | 3,367 |
| 2024-03-28 | 37,200.00 | 37,200.00 | 36,400.00 | 36,500.00 | 32,593.23 | 2,064 |
| 2024-03-27 | 35,500.00 | 37,250.00 | 35,250.00 | 37,250.00 | 33,262.96 | 17,927 |
| 2024-03-26 | 35,150.00 | 35,750.00 | 35,150.00 | 35,600.00 | 31,789.57 | 4,405 |
| 2024-03-25 | 35,350.00 | 35,500.00 | 35,050.00 | 35,300.00 | 31,521.68 | 3,886 |
| 2024-03-22 | 35,150.00 | 35,500.00 | 35,000.00 | 35,350.00 | 31,566.32 | 3,499 |
| 2024-03-21 | 35,500.00 | 35,700.00 | 35,100.00 | 35,400.00 | 31,610.97 | 1,490 |
| 2024-03-20 | 35,500.00 | 35,800.00 | 35,100.00 | 35,500.00 | 31,700.27 | 3,837 |
| 2024-03-19 | 35,550.00 | 35,550.00 | 34,900.00 | 35,150.00 | 31,387.73 | 2,964 |
| 2024-03-18 | 35,700.00 | 35,800.00 | 35,300.00 | 35,550.00 | 31,744.92 | 2,486 |
| 2024-03-15 | 35,650.00 | 35,750.00 | 35,200.00 | 35,750.00 | 31,923.51 | 1,771 |
| 2024-03-14 | 35,700.00 | 35,750.00 | 35,000.00 | 35,700.00 | 31,878.86 | 5,449 |
| 2024-03-13 | 35,900.00 | 35,900.00 | 35,200.00 | 35,700.00 | 31,878.86 | 1,929 |
| 2024-03-12 | 36,000.00 | 36,000.00 | 35,300.00 | 35,750.00 | 31,923.51 | 2,414 |
| 2024-03-11 | 35,800.00 | 35,850.00 | 35,450.00 | 35,800.00 | 31,968.16 | 1,424 |
| 2024-03-08 | 35,900.00 | 35,900.00 | 35,450.00 | 35,850.00 | 32,012.81 | 2,969 |
| 2024-03-07 | 36,050.00 | 36,050.00 | 35,300.00 | 35,900.00 | 32,057.45 | 3,505 |
| 2024-03-06 | 35,950.00 | 36,200.00 | 35,450.00 | 35,950.00 | 32,102.10 | 2,045 |
| 2024-03-05 | 36,200.00 | 36,400.00 | 35,750.00 | 36,000.00 | 32,146.75 | 2,409 |
| 2024-03-04 | 36,300.00 | 36,500.00 | 36,050.00 | 36,300.00 | 32,414.64 | 5,120 |
| 2024-02-29 | 36,150.00 | 36,550.00 | 35,850.00 | 36,300.00 | 32,414.64 | 5,988 |
| 2024-02-28 | 35,800.00 | 36,250.00 | 35,200.00 | 36,250.00 | 32,369.99 | 5,264 |
| 2024-02-27 | 35,850.00 | 35,850.00 | 35,150.00 | 35,450.00 | 31,655.62 | 1,492 |
| 2024-02-26 | 35,750.00 | 36,000.00 | 35,350.00 | 35,650.00 | 31,834.21 | 2,491 |
| 2024-02-23 | 35,700.00 | 35,750.00 | 35,200.00 | 35,750.00 | 31,923.51 | 1,689 |
| 2024-02-22 | 36,000.00 | 36,000.00 | 35,050.00 | 35,700.00 | 31,878.86 | 2,890 |
| 2024-02-21 | 35,700.00 | 36,100.00 | 35,400.00 | 35,800.00 | 31,968.16 | 3,987 |
| 2024-02-20 | 36,000.00 | 36,000.00 | 35,250.00 | 35,700.00 | 31,878.86 | 1,739 |
| 2024-02-19 | 35,550.00 | 36,000.00 | 35,400.00 | 35,800.00 | 31,968.16 | 4,103 |
| 2024-02-16 | 35,300.00 | 35,600.00 | 35,000.00 | 35,500.00 | 31,700.27 | 1,112 |
| 2024-02-15 | 35,600.00 | 35,700.00 | 35,000.00 | 35,250.00 | 31,477.03 | 4,260 |
| 2024-02-14 | 35,350.00 | 35,700.00 | 35,100.00 | 35,600.00 | 31,789.57 | 2,803 |
| 2024-02-13 | 36,350.00 | 36,350.00 | 35,200.00 | 35,350.00 | 31,566.32 | 6,262 |
| 2024-02-08 | 36,300.00 | 36,500.00 | 35,950.00 | 36,350.00 | 32,459.29 | 3,916 |
| 2024-02-07 | 36,700.00 | 36,750.00 | 36,000.00 | 36,700.00 | 32,771.83 | 4,585 |
| 2024-02-06 | 36,500.00 | 37,050.00 | 35,200.00 | 36,700.00 | 32,771.83 | 14,571 |
| 2024-02-05 | 36,700.00 | 36,700.00 | 35,900.00 | 36,500.00 | 32,593.23 | 4,749 |
| 2024-02-02 | 35,800.00 | 37,000.00 | 35,450.00 | 36,500.00 | 32,593.23 | 13,309 |
| 2024-02-01 | 35,500.00 | 35,950.00 | 35,350.00 | 35,800.00 | 31,968.16 | 7,935 |
| 2024-01-31 | 35,550.00 | 35,900.00 | 34,950.00 | 35,750.00 | 31,923.51 | 9,589 |
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.