Multicampus Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40,750.00	41,100.00	40,000.00	40,000.00	33,997.23	10,285
2023-02-07	40,050.00	40,700.00	39,250.00	40,700.00	34,592.19	24,384
2023-02-06	37,600.00	40,100.00	37,400.00	39,800.00	33,827.25	43,206
2023-02-03	37,900.00	38,400.00	37,000.00	37,600.00	31,957.40	15,385
2023-02-02	38,250.00	38,300.00	37,300.00	37,900.00	32,212.38	16,180
2023-02-01	37,500.00	38,150.00	37,500.00	38,100.00	32,382.36	5,636
2023-01-31	37,800.00	39,000.00	37,350.00	37,550.00	31,914.90	8,991
2023-01-30	39,000.00	39,000.00	37,650.00	37,950.00	32,254.88	8,121
2023-01-27	39,500.00	40,250.00	38,500.00	39,050.00	33,189.80	12,928
2023-01-26	38,000.00	39,650.00	37,950.00	39,450.00	33,529.77	22,317
2023-01-25	38,150.00	38,550.00	37,750.00	37,750.00	32,084.89	16,642
2023-01-20	38,100.00	38,450.00	37,500.00	38,150.00	32,424.86	4,594
2023-01-19	37,550.00	38,200.00	37,300.00	38,100.00	32,382.36	4,748
2023-01-18	37,550.00	37,900.00	36,900.00	37,850.00	32,169.88	8,348
2023-01-17	38,450.00	38,450.00	37,250.00	37,750.00	32,084.89	2,749
2023-01-16	37,650.00	38,450.00	37,100.00	38,450.00	32,679.84	8,061
2023-01-13	37,800.00	38,100.00	37,000.00	37,650.00	31,999.90	4,238
2023-01-12	38,250.00	38,450.00	37,500.00	37,900.00	32,212.38	6,562
2023-01-11	38,250.00	38,450.00	38,050.00	38,250.00	32,509.85	6,273
2023-01-10	37,700.00	38,400.00	37,550.00	38,250.00	32,509.85	9,501
2023-01-09	36,850.00	37,900.00	36,850.00	37,700.00	32,042.39	9,896
2023-01-06	35,500.00	37,100.00	35,500.00	36,850.00	31,319.95	23,168
2023-01-05	35,700.00	35,700.00	35,000.00	35,550.00	30,215.04	5,169
2023-01-04	35,100.00	35,700.00	35,000.00	35,650.00	30,300.03	7,467
2023-01-03	35,500.00	35,550.00	34,500.00	35,300.00	30,002.56	8,208
2023-01-02	35,300.00	35,850.00	35,100.00	35,500.00	30,172.54	12,436
2022-12-29	35,300.00	35,450.00	34,650.00	35,300.00	30,002.56	10,772
2022-12-28	35,100.00	35,500.00	35,000.00	35,450.00	30,130.05	11,325
2022-12-27	34,800.00	35,600.00	34,750.00	35,400.00	29,407.61	17,368
2022-12-26	34,400.00	34,950.00	34,400.00	34,950.00	29,033.78	3,655
2022-12-23	34,850.00	34,850.00	34,000.00	34,450.00	28,618.42	5,499
2022-12-22	34,800.00	35,100.00	34,650.00	35,050.00	29,116.85	4,045
2022-12-21	34,850.00	35,300.00	34,550.00	34,850.00	28,950.71	3,548
2022-12-20	35,050.00	35,250.00	34,600.00	34,850.00	28,950.71	6,032
2022-12-19	35,300.00	35,350.00	34,750.00	35,050.00	29,116.85	5,375
2022-12-16	34,950.00	35,350.00	34,850.00	35,350.00	29,366.07	5,215
2022-12-15	34,950.00	35,850.00	34,900.00	35,450.00	29,449.14	7,017
2022-12-14	34,800.00	35,550.00	34,800.00	35,400.00	29,407.61	3,565
2022-12-13	35,000.00	35,650.00	34,650.00	35,000.00	29,075.32	6,478
2022-12-12	35,450.00	35,450.00	34,300.00	35,250.00	29,283.00	5,957
2022-12-09	35,350.00	35,450.00	34,700.00	35,450.00	29,449.14	3,463
2022-12-08	35,800.00	35,800.00	34,400.00	35,250.00	29,283.00	19,203
2022-12-07	35,950.00	36,000.00	35,600.00	35,800.00	29,739.90	2,229
2022-12-06	36,200.00	36,550.00	35,550.00	36,150.00	30,030.65	6,073
2022-12-05	36,700.00	36,900.00	36,050.00	36,400.00	30,238.33	5,261
2022-12-02	36,950.00	37,100.00	36,100.00	36,900.00	30,653.69	11,372
2022-12-01	37,200.00	37,600.00	36,500.00	36,950.00	30,695.23	11,894
2022-11-30	37,000.00	37,400.00	36,700.00	37,300.00	30,985.98	7,810
2022-11-29	36,300.00	37,400.00	36,300.00	37,300.00	30,985.98	11,731
2022-11-28	36,800.00	37,000.00	36,200.00	36,750.00	30,529.08	18,564
2022-11-25	36,400.00	36,800.00	36,150.00	36,800.00	30,570.62	5,638
2022-11-24	36,350.00	36,750.00	36,150.00	36,550.00	30,362.94	14,537
2022-11-23	35,400.00	36,400.00	35,400.00	36,300.00	30,155.26	11,886
2022-11-22	35,350.00	35,500.00	34,800.00	35,500.00	29,490.68	9,169
2022-11-21	35,450.00	35,450.00	35,050.00	35,350.00	29,366.07	5,716
2022-11-18	35,000.00	35,600.00	34,750.00	35,350.00	29,366.07	10,387
2022-11-17	35,000.00	35,000.00	34,450.00	34,700.00	28,826.10	3,332
2022-11-16	35,400.00	35,400.00	34,350.00	34,900.00	28,992.25	5,010
2022-11-15	34,750.00	35,400.00	34,700.00	35,300.00	29,324.53	8,437
2022-11-14	34,650.00	34,850.00	34,500.00	34,700.00	28,826.10	4,689

← NewerPage 16 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.