Multicampus Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	35,750.00	35,750.00	35,000.00	35,550.00	31,744.92	4,140
2024-01-29	35,200.00	35,850.00	34,900.00	35,750.00	31,923.51	10,186
2024-01-26	34,100.00	36,050.00	33,750.00	35,800.00	31,968.16	25,214
2024-01-25	34,150.00	34,150.00	33,500.00	34,100.00	30,450.12	4,709
2024-01-24	33,850.00	34,350.00	33,850.00	34,100.00	30,450.12	4,953
2024-01-23	33,600.00	34,200.00	33,300.00	33,950.00	30,316.17	6,343
2024-01-22	33,550.00	33,750.00	33,100.00	33,500.00	29,914.34	3,401
2024-01-19	33,050.00	33,500.00	33,050.00	33,450.00	29,869.69	3,626
2024-01-18	33,000.00	33,100.00	32,200.00	33,100.00	29,557.15	4,796
2024-01-17	33,400.00	33,750.00	32,350.00	32,900.00	29,378.56	6,451
2024-01-16	33,750.00	33,800.00	32,950.00	33,400.00	29,825.04	4,487
2024-01-15	33,900.00	34,050.00	33,450.00	33,800.00	30,182.23	2,198
2024-01-12	34,150.00	34,150.00	33,550.00	33,900.00	30,271.52	3,427
2024-01-11	34,100.00	34,100.00	33,750.00	34,050.00	30,405.47	3,701
2024-01-10	34,250.00	34,500.00	33,800.00	34,050.00	30,405.47	2,774
2024-01-09	34,000.00	34,400.00	33,800.00	34,150.00	30,494.77	3,021
2024-01-08	34,350.00	35,000.00	33,850.00	33,950.00	30,316.17	11,369
2024-01-05	34,500.00	35,200.00	34,050.00	35,200.00	31,432.38	9,807
2024-01-04	34,600.00	35,100.00	34,350.00	34,500.00	30,807.30	3,530
2024-01-03	35,700.00	35,850.00	34,600.00	34,800.00	31,075.19	10,467
2024-01-02	34,200.00	36,150.00	33,950.00	36,050.00	32,191.40	35,645
2023-12-28	33,650.00	34,100.00	33,450.00	34,100.00	30,450.12	7,244
2023-12-27	33,200.00	33,800.00	32,800.00	33,650.00	30,048.28	7,969
2023-12-26	33,800.00	33,950.00	33,200.00	33,200.00	28,217.70	9,630
2023-12-22	33,450.00	34,000.00	33,150.00	33,800.00	28,727.66	3,971
2023-12-21	33,450.00	33,500.00	32,950.00	33,300.00	28,302.70	4,441
2023-12-20	33,650.00	33,650.00	33,100.00	33,500.00	28,472.68	1,979
2023-12-19	33,500.00	33,750.00	33,100.00	33,450.00	28,430.19	2,658
2023-12-18	34,200.00	34,300.00	31,900.00	33,700.00	28,642.67	11,523
2023-12-15	33,500.00	33,950.00	33,400.00	33,900.00	28,812.66	7,884
2023-12-14	33,700.00	33,700.00	32,950.00	33,350.00	28,345.19	5,348
2023-12-13	34,000.00	34,000.00	33,100.00	33,300.00	28,302.70	4,414
2023-12-12	34,450.00	34,500.00	33,600.00	33,850.00	28,770.16	9,167
2023-12-11	34,100.00	34,450.00	33,800.00	34,350.00	29,195.12	10,348
2023-12-08	33,550.00	34,550.00	33,400.00	34,050.00	28,940.15	13,720
2023-12-07	33,200.00	34,000.00	33,000.00	33,500.00	28,472.68	19,095
2023-12-06	32,550.00	33,200.00	32,050.00	33,150.00	28,175.21	8,870
2023-12-05	32,500.00	32,550.00	32,000.00	32,400.00	27,537.76	4,442
2023-12-04	32,300.00	32,500.00	31,800.00	32,500.00	27,622.75	3,760
2023-12-01	32,000.00	32,250.00	31,700.00	32,100.00	27,282.78	6,148
2023-11-30	32,150.00	32,150.00	31,700.00	32,000.00	27,197.79	1,440
2023-11-29	32,050.00	32,050.00	31,650.00	32,000.00	27,197.79	2,704
2023-11-28	32,250.00	32,250.00	31,750.00	32,000.00	27,197.79	5,267
2023-11-27	32,150.00	32,350.00	31,900.00	32,250.00	27,410.27	4,161
2023-11-24	32,000.00	32,200.00	31,850.00	32,050.00	27,240.28	3,667
2023-11-23	31,800.00	32,000.00	31,600.00	31,950.00	27,155.29	4,410
2023-11-22	31,850.00	31,850.00	31,550.00	31,800.00	27,027.80	1,485
2023-11-21	31,850.00	31,900.00	31,650.00	31,800.00	27,027.80	8,618
2023-11-20	32,050.00	32,100.00	31,100.00	31,800.00	27,027.80	3,792
2023-11-17	32,250.00	32,250.00	31,550.00	31,700.00	26,942.81	6,285
2023-11-16	32,450.00	32,450.00	31,600.00	32,200.00	27,367.77	3,460
2023-11-15	32,200.00	32,550.00	31,950.00	32,200.00	27,367.77	13,843
2023-11-14	32,500.00	32,500.00	31,700.00	32,400.00	27,537.76	3,306
2023-11-13	32,500.00	32,500.00	31,400.00	32,200.00	27,367.77	9,163
2023-11-10	33,000.00	33,000.00	32,000.00	32,350.00	27,495.26	5,614
2023-11-09	32,800.00	33,200.00	32,450.00	33,000.00	28,047.72	13,399
2023-11-08	32,300.00	33,250.00	32,300.00	32,700.00	27,792.74	17,567
2023-11-07	32,650.00	32,650.00	32,100.00	32,300.00	27,452.77	6,325
2023-11-06	31,700.00	32,850.00	31,700.00	32,400.00	27,537.76	10,061
2023-11-03	31,500.00	31,750.00	31,250.00	31,650.00	26,900.31	1,242

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.