Multicampus Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28,500.00 | 29,000.00 | 28,050.00 | 28,850.00 | 27,683.91 | 7,807 |
| 2025-01-22 | 28,550.00 | 28,600.00 | 28,350.00 | 28,550.00 | 27,396.03 | 1,175 |
| 2025-01-21 | 28,550.00 | 28,550.00 | 28,300.00 | 28,500.00 | 27,348.05 | 1,704 |
| 2025-01-20 | 28,500.00 | 28,550.00 | 28,350.00 | 28,450.00 | 27,300.07 | 618 |
| 2025-01-17 | 28,400.00 | 28,500.00 | 28,300.00 | 28,500.00 | 27,348.05 | 1,814 |
| 2025-01-16 | 28,150.00 | 28,450.00 | 28,150.00 | 28,400.00 | 27,252.10 | 4,789 |
| 2025-01-15 | 28,850.00 | 28,950.00 | 28,050.00 | 28,200.00 | 27,060.18 | 13,491 |
| 2025-01-14 | 29,000.00 | 29,050.00 | 28,450.00 | 28,850.00 | 27,683.91 | 7,881 |
| 2025-01-13 | 29,150.00 | 29,350.00 | 28,700.00 | 28,850.00 | 27,683.91 | 1,160 |
| 2025-01-10 | 29,150.00 | 29,400.00 | 28,950.00 | 29,150.00 | 27,971.78 | 906 |
| 2025-01-09 | 29,150.00 | 29,250.00 | 28,950.00 | 29,150.00 | 27,971.78 | 727 |
| 2025-01-08 | 29,150.00 | 29,250.00 | 28,900.00 | 29,150.00 | 27,971.78 | 939 |
| 2025-01-07 | 29,250.00 | 29,400.00 | 28,950.00 | 29,050.00 | 27,875.82 | 3,340 |
| 2025-01-06 | 29,250.00 | 29,350.00 | 28,900.00 | 29,050.00 | 27,875.82 | 2,646 |
| 2025-01-03 | 29,600.00 | 29,900.00 | 29,100.00 | 29,250.00 | 28,067.74 | 6,744 |
| 2025-01-02 | 29,900.00 | 29,950.00 | 29,400.00 | 29,850.00 | 28,643.49 | 1,595 |
| 2024-12-30 | 29,400.00 | 29,900.00 | 29,200.00 | 29,900.00 | 28,691.47 | 4,724 |
| 2024-12-27 | 29,500.00 | 29,800.00 | 28,850.00 | 29,500.00 | 28,307.63 | 8,400 |
| 2024-12-26 | 30,350.00 | 30,400.00 | 30,000.00 | 30,250.00 | 27,012.20 | 5,516 |
| 2024-12-24 | 30,250.00 | 30,350.00 | 29,600.00 | 30,250.00 | 27,012.20 | 2,366 |
| 2024-12-23 | 29,500.00 | 30,250.00 | 29,500.00 | 30,250.00 | 27,012.20 | 5,027 |
| 2024-12-20 | 29,900.00 | 29,900.00 | 29,500.00 | 29,700.00 | 26,521.07 | 1,196 |
| 2024-12-19 | 29,800.00 | 29,950.00 | 29,400.00 | 29,900.00 | 26,699.66 | 970 |
| 2024-12-18 | 30,000.00 | 30,000.00 | 29,850.00 | 30,000.00 | 26,788.96 | 1,912 |
| 2024-12-17 | 30,050.00 | 30,050.00 | 29,150.00 | 29,950.00 | 26,744.31 | 2,699 |
| 2024-12-16 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 26,788.96 | 7,891 |
| 2024-12-13 | 29,250.00 | 29,650.00 | 29,250.00 | 29,450.00 | 26,297.83 | 5,806 |
| 2024-12-12 | 29,700.00 | 29,700.00 | 29,100.00 | 29,400.00 | 26,253.18 | 13,937 |
| 2024-12-11 | 29,900.00 | 30,050.00 | 29,350.00 | 29,800.00 | 26,610.37 | 9,979 |
| 2024-12-10 | 29,100.00 | 30,000.00 | 29,100.00 | 29,900.00 | 26,699.66 | 3,443 |
| 2024-12-09 | 29,450.00 | 30,000.00 | 29,100.00 | 29,400.00 | 26,253.18 | 6,625 |
| 2024-12-06 | 30,200.00 | 30,250.00 | 29,350.00 | 30,000.00 | 26,788.96 | 7,050 |
| 2024-12-05 | 30,350.00 | 30,350.00 | 29,800.00 | 30,100.00 | 26,878.26 | 4,368 |
| 2024-12-04 | 29,600.00 | 30,250.00 | 29,550.00 | 30,250.00 | 27,012.20 | 7,278 |
| 2024-12-03 | 30,250.00 | 30,300.00 | 29,900.00 | 30,200.00 | 26,967.55 | 9,024 |
| 2024-12-02 | 30,300.00 | 30,350.00 | 29,850.00 | 30,100.00 | 26,878.26 | 2,355 |
| 2024-11-29 | 29,850.00 | 30,300.00 | 29,800.00 | 30,250.00 | 27,012.20 | 6,940 |
| 2024-11-28 | 29,800.00 | 30,200.00 | 29,800.00 | 30,100.00 | 26,878.26 | 1,936 |
| 2024-11-27 | 29,600.00 | 30,100.00 | 29,500.00 | 30,000.00 | 26,788.96 | 7,269 |
| 2024-11-26 | 29,650.00 | 29,800.00 | 29,250.00 | 29,600.00 | 26,431.77 | 9,420 |
| 2024-11-25 | 29,750.00 | 30,000.00 | 29,450.00 | 29,550.00 | 26,387.12 | 3,180 |
| 2024-11-22 | 29,900.00 | 29,900.00 | 29,300.00 | 29,700.00 | 26,521.07 | 3,378 |
| 2024-11-21 | 29,700.00 | 29,950.00 | 29,300.00 | 29,900.00 | 26,699.66 | 1,021 |
| 2024-11-20 | 29,900.00 | 30,050.00 | 29,300.00 | 29,600.00 | 26,431.77 | 1,789 |
| 2024-11-19 | 29,200.00 | 30,300.00 | 29,200.00 | 29,600.00 | 26,431.77 | 6,558 |
| 2024-11-18 | 29,000.00 | 29,450.00 | 28,850.00 | 29,250.00 | 26,119.24 | 45,992 |
| 2024-11-15 | 29,000.00 | 29,200.00 | 28,400.00 | 29,100.00 | 25,985.29 | 13,265 |
| 2024-11-14 | 28,650.00 | 29,150.00 | 28,450.00 | 29,000.00 | 25,895.99 | 4,480 |
| 2024-11-13 | 28,350.00 | 29,000.00 | 28,150.00 | 28,650.00 | 25,583.46 | 6,699 |
| 2024-11-12 | 28,500.00 | 29,000.00 | 28,350.00 | 28,750.00 | 25,672.75 | 13,803 |
| 2024-11-11 | 28,500.00 | 28,700.00 | 28,150.00 | 28,200.00 | 25,181.62 | 6,953 |
| 2024-11-08 | 28,500.00 | 28,750.00 | 28,100.00 | 28,550.00 | 25,494.16 | 7,003 |
| 2024-11-07 | 29,000.00 | 29,150.00 | 28,050.00 | 28,300.00 | 25,270.92 | 18,914 |
| 2024-11-06 | 29,100.00 | 29,250.00 | 28,800.00 | 29,150.00 | 26,029.94 | 5,035 |
| 2024-11-05 | 29,250.00 | 29,250.00 | 28,700.00 | 29,150.00 | 26,029.94 | 9,507 |
| 2024-11-04 | 29,050.00 | 29,300.00 | 28,850.00 | 28,900.00 | 25,806.70 | 5,722 |
| 2024-11-01 | 29,650.00 | 29,650.00 | 28,850.00 | 29,000.00 | 25,895.99 | 11,797 |
| 2024-10-31 | 29,600.00 | 29,750.00 | 29,250.00 | 29,550.00 | 26,387.12 | 3,542 |
| 2024-10-30 | 29,550.00 | 30,000.00 | 29,450.00 | 29,450.00 | 26,297.83 | 8,240 |
| 2024-10-29 | 30,000.00 | 30,000.00 | 29,300.00 | 29,650.00 | 26,476.42 | 6,370 |
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.