Multicampus Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 42,500.00 | 43,200.00 | 42,100.00 | 42,700.00 | 35,471.89 | 1,984 |
| 2022-02-18 | 41,700.00 | 43,250.00 | 41,250.00 | 42,700.00 | 35,471.89 | 5,736 |
| 2022-02-17 | 42,400.00 | 43,900.00 | 39,300.00 | 42,350.00 | 35,181.13 | 5,851 |
| 2022-02-16 | 41,500.00 | 42,750.00 | 41,150.00 | 42,400.00 | 35,222.67 | 4,718 |
| 2022-02-15 | 41,900.00 | 42,800.00 | 40,500.00 | 40,950.00 | 34,018.12 | 7,685 |
| 2022-02-14 | 42,200.00 | 42,800.00 | 41,000.00 | 42,150.00 | 35,014.99 | 9,492 |
| 2022-02-11 | 42,600.00 | 43,800.00 | 42,500.00 | 43,000.00 | 35,721.10 | 6,566 |
| 2022-02-10 | 44,450.00 | 44,550.00 | 43,150.00 | 43,150.00 | 35,845.71 | 6,013 |
| 2022-02-09 | 43,750.00 | 45,200.00 | 43,450.00 | 44,450.00 | 36,925.65 | 8,187 |
| 2022-02-08 | 43,900.00 | 44,900.00 | 42,500.00 | 43,750.00 | 36,344.15 | 6,800 |
| 2022-02-07 | 43,950.00 | 44,650.00 | 43,400.00 | 43,900.00 | 36,468.76 | 6,149 |
| 2022-02-04 | 43,450.00 | 44,000.00 | 43,050.00 | 43,950.00 | 36,510.29 | 4,121 |
| 2022-02-03 | 42,700.00 | 44,200.00 | 42,700.00 | 43,950.00 | 36,510.29 | 9,400 |
| 2022-01-28 | 42,100.00 | 44,700.00 | 40,600.00 | 42,350.00 | 35,181.13 | 26,948 |
| 2022-01-27 | 43,200.00 | 43,450.00 | 41,600.00 | 42,550.00 | 35,347.28 | 16,354 |
| 2022-01-26 | 43,300.00 | 43,750.00 | 42,100.00 | 42,950.00 | 35,679.57 | 8,498 |
| 2022-01-25 | 44,300.00 | 44,950.00 | 42,350.00 | 42,750.00 | 35,513.42 | 21,293 |
| 2022-01-24 | 46,450.00 | 46,500.00 | 44,250.00 | 44,650.00 | 37,091.80 | 13,694 |
| 2022-01-21 | 47,000.00 | 48,250.00 | 45,900.00 | 46,450.00 | 38,587.10 | 10,309 |
| 2022-01-20 | 45,200.00 | 47,350.00 | 45,050.00 | 47,250.00 | 39,251.68 | 9,745 |
| 2022-01-19 | 45,250.00 | 46,300.00 | 45,000.00 | 45,600.00 | 37,880.99 | 9,577 |
| 2022-01-18 | 47,150.00 | 47,600.00 | 45,900.00 | 46,100.00 | 38,296.35 | 11,206 |
| 2022-01-17 | 48,000.00 | 48,450.00 | 46,700.00 | 47,150.00 | 39,168.61 | 14,391 |
| 2022-01-14 | 48,300.00 | 48,700.00 | 46,850.00 | 48,150.00 | 39,999.33 | 17,373 |
| 2022-01-13 | 47,350.00 | 49,450.00 | 46,650.00 | 48,400.00 | 40,207.01 | 25,856 |
| 2022-01-12 | 48,900.00 | 48,900.00 | 46,650.00 | 47,250.00 | 39,251.68 | 22,702 |
| 2022-01-11 | 46,700.00 | 49,850.00 | 46,550.00 | 48,400.00 | 40,207.01 | 53,768 |
| 2022-01-10 | 48,200.00 | 48,200.00 | 46,500.00 | 47,000.00 | 39,044.00 | 16,296 |
| 2022-01-07 | 44,350.00 | 47,600.00 | 44,350.00 | 47,600.00 | 39,542.43 | 34,071 |
| 2022-01-06 | 43,800.00 | 44,650.00 | 43,650.00 | 44,650.00 | 37,091.80 | 16,306 |
| 2022-01-05 | 44,900.00 | 45,250.00 | 44,100.00 | 44,450.00 | 36,925.65 | 12,298 |
| 2022-01-04 | 43,950.00 | 45,250.00 | 43,800.00 | 44,900.00 | 37,299.48 | 15,304 |
| 2022-01-03 | 46,200.00 | 47,050.00 | 43,400.00 | 44,350.00 | 36,842.58 | 32,387 |
| 2021-12-30 | 47,000.00 | 47,000.00 | 46,100.00 | 46,200.00 | 38,379.42 | 15,976 |
| 2021-12-29 | 46,700.00 | 47,000.00 | 45,950.00 | 46,900.00 | 38,960.93 | 13,860 |
| 2021-12-28 | 45,100.00 | 47,050.00 | 45,100.00 | 46,700.00 | 38,296.35 | 32,129 |
| 2021-12-27 | 46,000.00 | 46,700.00 | 44,900.00 | 45,000.00 | 36,902.26 | 17,533 |
| 2021-12-24 | 45,600.00 | 45,900.00 | 45,150.00 | 45,750.00 | 37,517.30 | 12,482 |
| 2021-12-23 | 45,350.00 | 46,100.00 | 44,950.00 | 45,750.00 | 37,517.30 | 23,631 |
| 2021-12-22 | 46,200.00 | 46,200.00 | 44,600.00 | 45,150.00 | 37,025.27 | 33,505 |
| 2021-12-21 | 46,250.00 | 47,200.00 | 45,650.00 | 45,850.00 | 37,599.30 | 35,400 |
| 2021-12-20 | 48,150.00 | 48,900.00 | 46,100.00 | 46,150.00 | 37,845.32 | 39,042 |
| 2021-12-17 | 47,000.00 | 49,400.00 | 46,900.00 | 48,050.00 | 39,403.41 | 63,792 |
| 2021-12-16 | 46,850.00 | 47,800.00 | 46,200.00 | 46,850.00 | 38,419.35 | 48,617 |
| 2021-12-15 | 47,350.00 | 47,350.00 | 46,100.00 | 47,000.00 | 38,542.36 | 39,073 |
| 2021-12-14 | 49,550.00 | 49,550.00 | 46,550.00 | 47,500.00 | 38,952.39 | 75,362 |
| 2021-12-13 | 49,050.00 | 51,800.00 | 48,800.00 | 50,000.00 | 41,002.51 | 71,990 |
| 2021-12-10 | 49,500.00 | 52,500.00 | 48,750.00 | 49,000.00 | 40,182.46 | 148,783 |
| 2021-12-09 | 45,450.00 | 54,000.00 | 44,650.00 | 50,000.00 | 41,002.51 | 478,313 |
| 2021-12-08 | 48,000.00 | 48,000.00 | 44,800.00 | 44,800.00 | 36,738.25 | 160,629 |
| 2021-12-07 | 38,600.00 | 50,500.00 | 38,600.00 | 49,000.00 | 40,182.46 | 859,566 |
| 2021-12-06 | 36,700.00 | 39,000.00 | 36,250.00 | 38,900.00 | 31,899.95 | 13,033 |
| 2021-12-03 | 36,900.00 | 37,100.00 | 36,350.00 | 37,100.00 | 30,423.86 | 6,788 |
| 2021-12-02 | 36,650.00 | 36,850.00 | 35,900.00 | 36,850.00 | 30,218.85 | 11,668 |
| 2021-12-01 | 36,500.00 | 36,700.00 | 35,000.00 | 36,700.00 | 30,095.84 | 9,657 |
| 2021-11-30 | 38,400.00 | 38,900.00 | 36,000.00 | 36,300.00 | 29,767.82 | 17,840 |
| 2021-11-29 | 37,300.00 | 38,950.00 | 37,050.00 | 38,100.00 | 31,243.91 | 16,833 |
| 2021-11-26 | 40,250.00 | 40,250.00 | 38,700.00 | 39,300.00 | 32,227.98 | 11,906 |
| 2021-11-25 | 40,750.00 | 40,800.00 | 39,750.00 | 40,300.00 | 33,048.03 | 5,928 |
| 2021-11-24 | 39,750.00 | 40,700.00 | 39,500.00 | 40,400.00 | 33,130.03 | 13,117 |
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.