Multicampus Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 40,050.00 | 40,600.00 | 39,950.00 | 40,000.00 | 33,228.93 | 4,974 |
| 2022-08-12 | 39,950.00 | 40,350.00 | 39,750.00 | 40,350.00 | 33,519.69 | 6,279 |
| 2022-08-11 | 40,200.00 | 40,500.00 | 40,000.00 | 40,100.00 | 33,312.01 | 6,982 |
| 2022-08-10 | 40,450.00 | 40,600.00 | 39,350.00 | 40,000.00 | 33,228.93 | 9,540 |
| 2022-08-09 | 40,750.00 | 40,800.00 | 40,250.00 | 40,450.00 | 33,602.76 | 4,086 |
| 2022-08-08 | 41,250.00 | 41,250.00 | 40,450.00 | 40,750.00 | 33,851.98 | 3,303 |
| 2022-08-05 | 40,800.00 | 41,450.00 | 40,250.00 | 41,300.00 | 34,308.87 | 7,167 |
| 2022-08-04 | 41,150.00 | 41,150.00 | 40,150.00 | 40,600.00 | 33,727.37 | 2,897 |
| 2022-08-03 | 39,800.00 | 41,250.00 | 39,600.00 | 41,150.00 | 34,184.27 | 9,566 |
| 2022-08-02 | 41,000.00 | 41,000.00 | 39,550.00 | 40,000.00 | 33,228.93 | 7,502 |
| 2022-08-01 | 41,750.00 | 42,350.00 | 40,850.00 | 41,100.00 | 34,142.73 | 7,848 |
| 2022-07-29 | 40,650.00 | 42,400.00 | 40,350.00 | 42,200.00 | 35,056.53 | 21,155 |
| 2022-07-28 | 40,250.00 | 42,150.00 | 39,900.00 | 41,100.00 | 34,142.73 | 45,972 |
| 2022-07-27 | 40,150.00 | 40,200.00 | 39,350.00 | 40,200.00 | 33,395.08 | 4,683 |
| 2022-07-26 | 39,850.00 | 40,150.00 | 39,700.00 | 40,150.00 | 33,353.54 | 1,204 |
| 2022-07-25 | 40,100.00 | 40,400.00 | 40,050.00 | 40,100.00 | 33,312.01 | 1,220 |
| 2022-07-22 | 40,550.00 | 40,550.00 | 40,000.00 | 40,100.00 | 33,312.01 | 2,519 |
| 2022-07-21 | 40,000.00 | 40,700.00 | 39,900.00 | 40,200.00 | 33,395.08 | 3,521 |
| 2022-07-20 | 40,150.00 | 40,450.00 | 39,400.00 | 39,500.00 | 32,813.57 | 3,963 |
| 2022-07-19 | 39,150.00 | 40,200.00 | 39,050.00 | 40,150.00 | 33,353.54 | 2,366 |
| 2022-07-18 | 39,850.00 | 39,950.00 | 39,250.00 | 39,500.00 | 32,813.57 | 2,706 |
| 2022-07-15 | 38,100.00 | 40,000.00 | 37,900.00 | 40,000.00 | 33,228.93 | 5,916 |
| 2022-07-14 | 37,600.00 | 38,450.00 | 37,450.00 | 38,400.00 | 31,899.78 | 2,425 |
| 2022-07-13 | 36,800.00 | 38,650.00 | 36,800.00 | 38,150.00 | 31,692.10 | 6,136 |
| 2022-07-12 | 37,500.00 | 37,700.00 | 36,600.00 | 36,800.00 | 30,570.62 | 2,887 |
| 2022-07-11 | 38,100.00 | 38,250.00 | 37,150.00 | 37,550.00 | 31,193.66 | 2,464 |
| 2022-07-08 | 38,750.00 | 38,750.00 | 37,800.00 | 38,100.00 | 31,650.56 | 3,348 |
| 2022-07-07 | 37,900.00 | 38,800.00 | 37,200.00 | 38,800.00 | 32,232.07 | 4,264 |
| 2022-07-06 | 38,850.00 | 38,850.00 | 37,750.00 | 37,750.00 | 31,359.81 | 2,064 |
| 2022-07-05 | 38,650.00 | 39,200.00 | 38,450.00 | 38,850.00 | 32,273.60 | 744 |
| 2022-07-04 | 39,500.00 | 39,500.00 | 37,800.00 | 38,450.00 | 31,941.31 | 7,005 |
| 2022-07-01 | 38,950.00 | 40,350.00 | 38,750.00 | 39,500.00 | 32,813.57 | 7,786 |
| 2022-06-30 | 39,000.00 | 39,400.00 | 38,650.00 | 39,000.00 | 32,398.21 | 2,636 |
| 2022-06-29 | 38,600.00 | 39,300.00 | 38,500.00 | 39,200.00 | 32,564.36 | 2,772 |
| 2022-06-28 | 38,750.00 | 38,950.00 | 38,300.00 | 38,600.00 | 32,065.92 | 3,264 |
| 2022-06-27 | 38,500.00 | 39,700.00 | 38,500.00 | 38,850.00 | 32,273.60 | 5,341 |
| 2022-06-24 | 37,000.00 | 39,000.00 | 37,000.00 | 38,400.00 | 31,899.78 | 2,587 |
| 2022-06-23 | 36,650.00 | 40,250.00 | 35,900.00 | 37,000.00 | 30,736.76 | 16,566 |
| 2022-06-22 | 38,800.00 | 38,900.00 | 37,500.00 | 37,500.00 | 31,152.13 | 9,133 |
| 2022-06-21 | 37,600.00 | 38,900.00 | 37,500.00 | 38,750.00 | 32,190.53 | 3,968 |
| 2022-06-20 | 38,350.00 | 38,800.00 | 36,900.00 | 37,600.00 | 31,235.20 | 9,209 |
| 2022-06-17 | 38,300.00 | 38,850.00 | 37,400.00 | 38,750.00 | 32,190.53 | 4,816 |
| 2022-06-16 | 38,950.00 | 39,950.00 | 38,450.00 | 38,750.00 | 32,190.53 | 4,032 |
| 2022-06-15 | 40,400.00 | 40,400.00 | 38,500.00 | 38,500.00 | 31,982.85 | 6,695 |
| 2022-06-14 | 40,000.00 | 40,900.00 | 39,700.00 | 40,450.00 | 33,602.76 | 5,064 |
| 2022-06-13 | 41,350.00 | 41,800.00 | 39,850.00 | 40,900.00 | 33,976.59 | 8,181 |
| 2022-06-10 | 42,300.00 | 42,300.00 | 41,550.00 | 42,200.00 | 35,056.53 | 2,714 |
| 2022-06-09 | 42,600.00 | 42,650.00 | 41,550.00 | 42,300.00 | 35,139.60 | 4,086 |
| 2022-06-08 | 43,650.00 | 44,150.00 | 42,650.00 | 42,650.00 | 35,430.35 | 3,690 |
| 2022-06-07 | 44,400.00 | 44,400.00 | 43,650.00 | 43,900.00 | 36,468.76 | 853 |
| 2022-06-03 | 43,900.00 | 44,400.00 | 43,550.00 | 44,400.00 | 36,884.12 | 1,421 |
| 2022-06-02 | 44,050.00 | 44,050.00 | 43,500.00 | 43,900.00 | 36,468.76 | 1,242 |
| 2022-05-31 | 43,400.00 | 44,500.00 | 43,300.00 | 44,050.00 | 36,593.36 | 5,378 |
| 2022-05-30 | 43,900.00 | 43,900.00 | 43,300.00 | 43,400.00 | 36,053.39 | 3,546 |
| 2022-05-27 | 44,050.00 | 44,550.00 | 43,400.00 | 43,700.00 | 36,302.61 | 2,051 |
| 2022-05-26 | 43,950.00 | 44,350.00 | 43,100.00 | 43,950.00 | 36,510.29 | 6,200 |
| 2022-05-25 | 44,350.00 | 44,350.00 | 43,550.00 | 43,900.00 | 36,468.76 | 2,842 |
| 2022-05-24 | 44,500.00 | 45,450.00 | 43,550.00 | 44,000.00 | 36,551.83 | 9,203 |
| 2022-05-23 | 45,850.00 | 45,850.00 | 44,850.00 | 45,000.00 | 37,382.55 | 2,392 |
| 2022-05-20 | 45,450.00 | 45,950.00 | 45,000.00 | 45,500.00 | 37,797.91 | 1,793 |
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.