Multicampus Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	34,950.00	35,100.00	34,100.00	34,650.00	28,784.56	10,213
2022-11-10	33,650.00	34,700.00	33,600.00	34,600.00	28,743.03	7,576
2022-11-09	34,300.00	34,550.00	33,650.00	34,050.00	28,286.13	21,169
2022-11-08	34,500.00	34,750.00	33,900.00	34,400.00	28,576.88	11,691
2022-11-07	34,950.00	35,000.00	34,350.00	34,500.00	28,659.96	5,983
2022-11-04	34,700.00	34,900.00	34,300.00	34,900.00	28,992.25	4,854
2022-11-03	35,000.00	35,350.00	34,500.00	34,900.00	28,992.25	7,127
2022-11-02	35,200.00	36,050.00	34,850.00	35,550.00	29,532.22	8,754
2022-11-01	35,750.00	36,050.00	35,150.00	35,650.00	29,615.29	5,787
2022-10-31	35,000.00	35,800.00	34,800.00	35,800.00	29,739.90	15,224
2022-10-28	34,050.00	35,300.00	33,800.00	34,950.00	29,033.78	11,231
2022-10-27	33,100.00	34,600.00	32,800.00	34,000.00	28,244.59	17,127
2022-10-26	33,100.00	33,300.00	32,300.00	33,100.00	27,496.94	4,002
2022-10-25	33,150.00	33,400.00	32,700.00	33,100.00	27,496.94	2,826
2022-10-24	32,600.00	33,300.00	32,600.00	33,150.00	27,538.48	2,758
2022-10-21	32,800.00	33,200.00	32,000.00	32,600.00	27,081.58	6,493
2022-10-20	33,750.00	33,750.00	32,750.00	33,200.00	27,580.02	5,902
2022-10-19	34,400.00	34,450.00	33,500.00	33,750.00	28,036.91	5,736
2022-10-18	33,500.00	34,500.00	33,500.00	34,450.00	28,618.42	6,372
2022-10-17	33,350.00	33,700.00	33,000.00	33,700.00	27,995.38	1,417
2022-10-14	33,050.00	33,500.00	32,550.00	33,350.00	27,704.62	6,543
2022-10-13	32,900.00	33,000.00	32,000.00	32,550.00	27,040.05	2,614
2022-10-12	33,050.00	33,600.00	32,900.00	33,500.00	27,829.23	4,539
2022-10-11	33,600.00	34,300.00	33,150.00	33,250.00	27,621.55	2,611
2022-10-07	34,450.00	34,600.00	34,200.00	34,500.00	28,659.96	2,155
2022-10-06	33,550.00	34,600.00	33,450.00	34,450.00	28,618.42	3,430
2022-10-05	33,900.00	34,000.00	33,150.00	33,550.00	27,870.77	2,195
2022-10-04	33,000.00	33,800.00	32,800.00	33,800.00	28,078.45	5,517
2022-09-30	32,500.00	33,250.00	31,900.00	32,800.00	27,247.73	5,545
2022-09-29	33,450.00	33,900.00	33,000.00	33,550.00	27,870.77	5,371
2022-09-28	34,200.00	34,200.00	32,500.00	33,400.00	27,746.16	9,306
2022-09-27	33,350.00	34,500.00	33,050.00	34,500.00	28,659.96	7,100
2022-09-26	35,800.00	35,800.00	33,500.00	33,500.00	27,829.23	9,296
2022-09-23	35,800.00	36,200.00	35,000.00	35,850.00	29,781.43	5,222
2022-09-22	34,600.00	35,800.00	34,500.00	35,800.00	29,739.90	3,133
2022-09-21	34,900.00	35,450.00	34,650.00	35,450.00	29,449.14	6,666
2022-09-20	34,150.00	35,050.00	34,150.00	34,900.00	28,992.25	8,459
2022-09-19	34,750.00	34,950.00	33,700.00	34,150.00	28,369.20	9,713
2022-09-16	34,500.00	34,950.00	34,250.00	34,750.00	28,867.64	6,948
2022-09-15	35,750.00	35,750.00	34,300.00	34,450.00	28,618.42	27,430
2022-09-14	35,600.00	35,650.00	35,000.00	35,650.00	29,615.29	5,985
2022-09-13	35,850.00	36,200.00	35,850.00	36,200.00	30,072.19	5,017
2022-09-08	35,500.00	36,100.00	35,250.00	35,850.00	29,781.43	3,139
2022-09-07	35,500.00	35,650.00	34,550.00	35,500.00	29,490.68	6,428
2022-09-06	34,900.00	35,900.00	34,900.00	35,600.00	29,573.75	6,966
2022-09-05	34,800.00	36,000.00	34,800.00	35,650.00	29,615.29	13,099
2022-09-02	34,850.00	35,300.00	34,500.00	34,700.00	28,826.10	7,525
2022-09-01	36,000.00	36,000.00	34,600.00	34,650.00	28,784.56	17,727
2022-08-31	36,600.00	36,600.00	35,500.00	36,000.00	29,906.04	22,398
2022-08-30	37,250.00	37,250.00	36,350.00	36,600.00	30,404.48	14,180
2022-08-29	37,400.00	37,400.00	36,700.00	37,250.00	30,944.45	7,591
2022-08-26	37,800.00	38,300.00	37,600.00	38,150.00	31,692.10	7,121
2022-08-25	37,300.00	37,800.00	37,050.00	37,750.00	31,359.81	7,390
2022-08-24	37,000.00	37,500.00	37,000.00	37,300.00	30,985.98	6,905
2022-08-23	38,550.00	38,550.00	36,800.00	37,100.00	30,819.84	12,837
2022-08-22	38,350.00	41,000.00	37,750.00	38,500.00	31,982.85	12,788
2022-08-19	39,500.00	39,500.00	38,550.00	38,550.00	32,024.39	2,591
2022-08-18	40,000.00	40,000.00	38,850.00	39,100.00	32,481.28	10,484
2022-08-17	40,000.00	40,300.00	39,600.00	40,050.00	33,270.47	5,863
2022-08-16	40,050.00	40,600.00	39,950.00	40,000.00	33,228.93	4,974

← NewerPage 17 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.