Multicampus Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	36,200.00	36,200.00	35,400.00	35,450.00	30,130.05	10,598
2023-05-04	35,550.00	36,100.00	35,500.00	36,050.00	30,640.01	6,316
2023-05-03	35,900.00	36,150.00	35,700.00	35,750.00	30,385.03	11,381
2023-05-02	36,500.00	36,500.00	35,200.00	35,850.00	30,470.02	16,307
2023-04-28	37,150.00	37,150.00	35,500.00	36,500.00	31,022.48	20,512
2023-04-27	38,650.00	38,650.00	36,700.00	37,000.00	31,447.44	25,324
2023-04-26	38,300.00	38,600.00	37,950.00	38,450.00	32,679.84	3,628
2023-04-25	39,450.00	39,450.00	37,600.00	38,100.00	32,382.36	7,266
2023-04-24	39,700.00	39,700.00	38,400.00	39,000.00	33,147.30	13,647
2023-04-21	40,000.00	40,500.00	39,350.00	39,750.00	33,784.75	7,269
2023-04-20	41,650.00	41,650.00	39,900.00	40,000.00	33,997.23	12,496
2023-04-19	41,100.00	41,750.00	41,100.00	41,500.00	35,272.13	9,166
2023-04-18	40,900.00	41,400.00	40,750.00	41,300.00	35,102.14	4,131
2023-04-17	40,800.00	40,950.00	40,150.00	40,900.00	34,762.17	7,212
2023-04-14	41,100.00	41,400.00	40,400.00	40,800.00	34,677.18	13,022
2023-04-13	40,700.00	40,800.00	39,700.00	40,650.00	34,549.69	12,411
2023-04-12	40,250.00	40,700.00	40,000.00	40,700.00	34,592.19	8,193
2023-04-11	40,350.00	40,750.00	39,600.00	40,500.00	34,422.20	17,697
2023-04-10	41,450.00	41,500.00	40,250.00	40,350.00	34,294.71	11,276
2023-04-07	40,850.00	41,700.00	40,400.00	41,500.00	35,272.13	11,656
2023-04-06	41,400.00	41,400.00	40,200.00	40,850.00	34,719.67	15,049
2023-04-05	41,300.00	41,700.00	40,700.00	41,700.00	35,442.12	18,484
2023-04-04	41,000.00	42,100.00	40,850.00	41,700.00	35,442.12	14,155
2023-04-03	41,900.00	41,950.00	40,150.00	41,150.00	34,974.65	15,798
2023-03-31	41,500.00	42,250.00	41,100.00	41,850.00	35,569.61	21,851
2023-03-30	43,050.00	43,150.00	41,400.00	41,500.00	35,272.13	46,368
2023-03-29	41,000.00	46,150.00	40,800.00	43,200.00	36,717.01	238,424
2023-03-28	37,800.00	39,300.00	37,550.00	39,300.00	33,402.28	16,642
2023-03-27	38,500.00	38,600.00	37,500.00	37,800.00	32,127.39	10,525
2023-03-24	38,400.00	38,750.00	37,850.00	38,500.00	32,722.34	15,855
2023-03-23	37,700.00	39,150.00	37,700.00	38,700.00	32,892.32	16,781
2023-03-22	37,650.00	38,050.00	37,400.00	38,000.00	32,297.37	7,589
2023-03-21	38,300.00	38,300.00	37,250.00	37,650.00	31,999.90	11,558
2023-03-20	36,950.00	39,100.00	36,850.00	37,950.00	32,254.88	18,289
2023-03-17	36,650.00	36,800.00	36,250.00	36,800.00	31,277.45	5,780
2023-03-16	37,000.00	37,000.00	36,050.00	36,650.00	31,149.97	7,940
2023-03-15	37,000.00	37,800.00	36,450.00	37,000.00	31,447.44	16,207
2023-03-14	38,450.00	38,450.00	36,000.00	36,700.00	31,192.46	22,903
2023-03-13	37,300.00	38,400.00	37,050.00	38,400.00	32,637.34	24,600
2023-03-10	37,400.00	38,200.00	37,300.00	37,600.00	31,957.40	12,415
2023-03-09	37,750.00	37,900.00	37,100.00	37,400.00	31,787.41	9,020
2023-03-08	37,700.00	37,950.00	37,050.00	37,650.00	31,999.90	10,742
2023-03-07	38,000.00	38,000.00	37,450.00	37,700.00	32,042.39	9,950
2023-03-06	38,400.00	38,400.00	37,500.00	38,000.00	32,297.37	19,440
2023-03-03	39,200.00	39,500.00	38,050.00	38,400.00	32,637.34	9,845
2023-03-02	38,950.00	40,050.00	38,900.00	39,350.00	33,444.78	18,108
2023-02-28	37,800.00	38,950.00	37,750.00	38,900.00	33,062.31	23,243
2023-02-27	37,900.00	38,250.00	37,500.00	37,700.00	32,042.39	9,630
2023-02-24	38,450.00	38,600.00	37,650.00	37,950.00	32,254.88	10,979
2023-02-23	38,800.00	38,800.00	38,050.00	38,450.00	32,679.84	7,283
2023-02-22	39,000.00	39,000.00	38,000.00	38,800.00	32,977.32	6,737
2023-02-21	39,100.00	39,800.00	38,550.00	39,000.00	33,147.30	6,671
2023-02-20	38,950.00	39,050.00	38,500.00	39,000.00	33,147.30	5,062
2023-02-17	38,300.00	39,250.00	37,750.00	38,950.00	33,104.81	19,131
2023-02-16	37,900.00	38,300.00	37,800.00	38,300.00	32,552.35	11,481
2023-02-15	38,500.00	39,000.00	37,550.00	37,800.00	32,127.39	7,400
2023-02-14	38,900.00	39,050.00	38,000.00	38,850.00	33,019.81	10,726
2023-02-13	39,800.00	39,800.00	38,250.00	38,900.00	33,062.31	11,150
2023-02-10	39,950.00	39,950.00	39,000.00	39,800.00	33,827.25	6,688
2023-02-09	40,300.00	40,300.00	39,250.00	40,000.00	33,997.23	9,327

← NewerPage 15 of 21 · 1,228 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.